| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2023 | CNY | 18.53 | 18.6 | 17.9 | 18.03 | 18.03 | -0.47 (-2.54%) | 2,075,800 |
| 13 Sep 2023 | CNY | 19.12 | 19.26 | 18.26 | 18.5 | 18.5 | -0.61 (-3.19%) | 3,738,403 |
| 12 Sep 2023 | CNY | 19.18 | 19.51 | 19 | 19.11 | 19.11 | -0.08 (-0.42%) | 3,350,700 |
| 11 Sep 2023 | CNY | 19.38 | 19.38 | 18.83 | 19.19 | 19.19 | 0.0 (0.0%) | 2,026,953 |
| 8 Sep 2023 | CNY | 18.89 | 19.43 | 18.6 | 19.19 | 19.19 | +0.22 (+1.16%) | 2,265,183 |
| 7 Sep 2023 | CNY | 18.9 | 19.43 | 18.85 | 18.97 | 18.97 | +0.02 (+0.11%) | 2,467,600 |
| 6 Sep 2023 | CNY | 18.72 | 19.05 | 18.44 | 18.95 | 18.95 | +0.14 (+0.74%) | 2,526,360 |
| 5 Sep 2023 | CNY | 18.86 | 19.58 | 18.67 | 18.81 | 18.81 | -0.06 (-0.32%) | 3,341,798 |
| 4 Sep 2023 | CNY | 18.45 | 18.95 | 18.17 | 18.87 | 18.87 | +0.42 (+2.28%) | 3,226,320 |
| 1 Sep 2023 | CNY | 18.69 | 18.99 | 18.35 | 18.45 | 18.45 | -0.31 (-1.65%) | 2,787,637 |
| 31 Aug 2023 | CNY | 19.23 | 19.36 | 18.65 | 18.76 | 18.76 | -0.61 (-3.15%) | 2,882,852 |
| 30 Aug 2023 | CNY | 18.84 | 19.67 | 18.66 | 19.37 | 19.37 | +0.49 (+2.60%) | 5,375,744 |
| 29 Aug 2023 | CNY | 18.2 | 19.15 | 18.1 | 18.88 | 18.88 | +1.02 (+5.71%) | 6,363,702 |
| 28 Aug 2023 | CNY | 20 | 20.46 | 17.75 | 17.86 | 17.86 | -1.23 (-6.44%) | 6,930,859 |
| 25 Aug 2023 | CNY | 20.13 | 20.3 | 18.97 | 19.09 | 19.09 | -0.9 (-4.50%) | 3,963,293 |
| 24 Aug 2023 | CNY | 20.53 | 20.78 | 19.8 | 19.99 | 19.99 | -0.76 (-3.66%) | 5,659,643 |
| 23 Aug 2023 | CNY | 21.47 | 21.88 | 20.41 | 20.75 | 20.75 | -0.33 (-1.57%) | 8,292,983 |
| 22 Aug 2023 | CNY | 19.98 | 21.08 | 19.75 | 21.08 | 21.08 | +1.49 (+7.61%) | 5,467,416 |
| 21 Aug 2023 | CNY | 19.7 | 20.15 | 19.58 | 19.59 | 19.59 | -0.08 (-0.41%) | 1,941,900 |
| 18 Aug 2023 | CNY | 20.1 | 20.45 | 19.65 | 19.67 | 19.67 | -0.43 (-2.14%) | 2,452,000 |
| 17 Aug 2023 | CNY | 19.53 | 20.46 | 19.39 | 20.1 | 20.1 | +0.52 (+2.66%) | 2,833,030 |
| 16 Aug 2023 | CNY | 20.3 | 20.3 | 19.5 | 19.58 | 19.58 | -0.44 (-2.20%) | 2,622,618 |
| 15 Aug 2023 | CNY | 20.38 | 20.4 | 19.74 | 20.02 | 20.02 | -0.23 (-1.14%) | 2,478,281 |
| 14 Aug 2023 | CNY | 19.58 | 20.39 | 19.5 | 20.25 | 20.25 | +0.66 (+3.37%) | 2,133,964 |
| 11 Aug 2023 | CNY | 20.02 | 20.13 | 19.59 | 19.59 | 19.59 | -0.43 (-2.15%) | 2,154,202 |
| 10 Aug 2023 | CNY | 20.26 | 20.38 | 20 | 20.02 | 20.02 | -0.19 (-0.94%) | 1,623,095 |
| 9 Aug 2023 | CNY | 20.34 | 20.67 | 20.13 | 20.21 | 20.21 | -0.09 (-0.44%) | 1,622,845 |
| 8 Aug 2023 | CNY | 20.56 | 20.74 | 20.26 | 20.3 | 20.3 | -0.31 (-1.50%) | 1,555,450 |
| 7 Aug 2023 | CNY | 20.76 | 21 | 20.5 | 20.61 | 20.61 | -0.15 (-0.72%) | 1,346,936 |
| 4 Aug 2023 | CNY | 20.07 | 20.79 | 20.01 | 20.76 | 20.76 | +0.69 (+3.44%) | 2,678,046 |
