| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 19.4 | 20.25 | 19.17 | 19.8 | 19.8 | -0.2 (-1%) | 19,159,477 |
| 20 Sep 2023 | CNY | 18.2 | 21.44 | 18.05 | 20 | 20 | +1.71 (+9.35%) | 27,971,723 |
| 19 Sep 2023 | CNY | 18.76 | 18.87 | 18.23 | 18.29 | 18.29 | -0.74 (-3.89%) | 6,569,388 |
| 18 Sep 2023 | CNY | 18.58 | 19.51 | 18.55 | 19.03 | 19.03 | +0.43 (+2.31%) | 8,082,098 |
| 15 Sep 2023 | CNY | 19.25 | 19.38 | 18.49 | 18.6 | 18.6 | -0.65 (-3.38%) | 9,014,166 |
| 14 Sep 2023 | CNY | 19.66 | 20.24 | 19.03 | 19.25 | 19.25 | +0.35 (+1.85%) | 14,484,250 |
| 13 Sep 2023 | CNY | 19.38 | 19.6 | 18.7 | 18.9 | 18.9 | -0.77 (-3.91%) | 9,084,638 |
| 12 Sep 2023 | CNY | 18.95 | 19.9 | 18.93 | 19.67 | 19.67 | +0.72 (+3.80%) | 14,409,381 |
| 11 Sep 2023 | CNY | 18.55 | 19.06 | 18.55 | 18.95 | 18.95 | 0.0 (0.0%) | 7,045,559 |
| 8 Sep 2023 | CNY | 18.7 | 19.65 | 18.68 | 18.95 | 18.95 | +0.31 (+1.66%) | 12,263,656 |
| 7 Sep 2023 | CNY | 18.45 | 18.85 | 18.33 | 18.64 | 18.64 | +0.22 (+1.19%) | 7,941,200 |
| 6 Sep 2023 | CNY | 17.98 | 18.46 | 17.87 | 18.42 | 18.42 | +0.29 (+1.60%) | 4,365,166 |
| 5 Sep 2023 | CNY | 18.2 | 18.38 | 18.03 | 18.13 | 18.13 | -0.07 (-0.38%) | 2,911,596 |
| 4 Sep 2023 | CNY | 18 | 18.2 | 17.86 | 18.2 | 18.2 | +0.28 (+1.56%) | 3,177,240 |
| 1 Sep 2023 | CNY | 18.36 | 18.49 | 17.9 | 17.92 | 17.92 | -0.36 (-1.97%) | 3,293,400 |
| 31 Aug 2023 | CNY | 18.34 | 18.52 | 18.23 | 18.28 | 18.28 | -0.17 (-0.92%) | 3,163,901 |
| 30 Aug 2023 | CNY | 18.06 | 18.55 | 18 | 18.45 | 18.45 | +0.4 (+2.22%) | 5,268,746 |
| 29 Aug 2023 | CNY | 17.32 | 18.18 | 17.31 | 18.05 | 18.05 | +0.7 (+4.03%) | 5,242,949 |
| 28 Aug 2023 | CNY | 18.24 | 18.4 | 17.32 | 17.35 | 17.35 | +0.14 (+0.81%) | 5,713,184 |
| 25 Aug 2023 | CNY | 17.88 | 18 | 17.09 | 17.21 | 17.21 | -0.77 (-4.28%) | 5,409,707 |
| 24 Aug 2023 | CNY | 17.78 | 18.33 | 17.78 | 17.98 | 17.98 | +0.01 (+0.06%) | 4,836,684 |
| 23 Aug 2023 | CNY | 17.96 | 18.48 | 17.87 | 17.97 | 17.97 | -0.11 (-0.61%) | 4,821,979 |
| 22 Aug 2023 | CNY | 17.78 | 18.13 | 17.56 | 18.08 | 18.08 | +0.5 (+2.84%) | 5,953,030 |
| 21 Aug 2023 | CNY | 17.56 | 18.08 | 17.46 | 17.58 | 17.58 | +0.16 (+0.92%) | 3,854,850 |
| 18 Aug 2023 | CNY | 17.99 | 18.16 | 17.42 | 17.42 | 17.42 | -0.63 (-3.49%) | 4,769,453 |
| 17 Aug 2023 | CNY | 17.62 | 18.17 | 17.34 | 18.05 | 18.05 | +0.07 (+0.39%) | 6,026,664 |
| 16 Aug 2023 | CNY | 19.07 | 19.33 | 17.32 | 17.98 | 17.98 | -1.5 (-7.70%) | 13,396,923 |
| 15 Aug 2023 | CNY | 19.59 | 19.59 | 19.05 | 19.48 | 19.48 | -0.12 (-0.61%) | 3,545,800 |
| 14 Aug 2023 | CNY | 19.1 | 19.62 | 19.08 | 19.6 | 19.6 | +0.34 (+1.77%) | 3,788,886 |
| 11 Aug 2023 | CNY | 19.88 | 19.95 | 19.22 | 19.26 | 19.26 | -0.61 (-3.07%) | 3,893,514 |
