| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 18.87 | 18.87 | 18.6 | 18.66 | 18.66 | -0.15 (-0.80%) | 6,572,285 |
| 26 Sep 2023 | CNY | 18.24 | 18.98 | 18.2 | 18.81 | 18.81 | +0.33 (+1.79%) | 10,443,700 |
| 25 Sep 2023 | CNY | 18.4 | 18.86 | 18.19 | 18.48 | 18.48 | +0.16 (+0.87%) | 6,737,332 |
| 22 Sep 2023 | CNY | 17.62 | 18.34 | 17.57 | 18.32 | 18.32 | +0.65 (+3.68%) | 4,777,772 |
| 21 Sep 2023 | CNY | 17.71 | 17.87 | 17.55 | 17.67 | 17.67 | 0.0 (0.0%) | 3,070,740 |
| 20 Sep 2023 | CNY | 17.84 | 18.08 | 17.67 | 17.67 | 17.67 | -0.24 (-1.34%) | 3,400,839 |
| 19 Sep 2023 | CNY | 18.2 | 18.27 | 17.8 | 17.91 | 17.91 | -0.35 (-1.92%) | 4,560,176 |
| 18 Sep 2023 | CNY | 18.31 | 18.56 | 18.23 | 18.26 | 18.26 | -0.16 (-0.87%) | 4,354,800 |
| 15 Sep 2023 | CNY | 18.65 | 18.75 | 18.29 | 18.42 | 18.42 | -0.28 (-1.50%) | 5,764,348 |
| 14 Sep 2023 | CNY | 18.59 | 19.17 | 18.56 | 18.7 | 18.7 | +0.01 (+0.05%) | 6,261,755 |
| 13 Sep 2023 | CNY | 19.15 | 19.21 | 18.42 | 18.69 | 18.69 | -0.56 (-2.91%) | 8,260,710 |
| 12 Sep 2023 | CNY | 19.45 | 19.5 | 19.13 | 19.25 | 19.25 | -0.26 (-1.33%) | 5,616,259 |
| 11 Sep 2023 | CNY | 19.15 | 19.78 | 18.84 | 19.51 | 19.51 | +0.51 (+2.68%) | 8,332,100 |
| 8 Sep 2023 | CNY | 18.89 | 19.16 | 18.74 | 19 | 19 | +0.11 (+0.58%) | 4,417,471 |
| 7 Sep 2023 | CNY | 19.33 | 19.38 | 18.88 | 18.89 | 18.89 | -0.54 (-2.78%) | 5,767,900 |
| 6 Sep 2023 | CNY | 19.27 | 19.55 | 18.98 | 19.43 | 19.43 | +0.27 (+1.41%) | 6,605,160 |
| 5 Sep 2023 | CNY | 19.5 | 19.68 | 19.12 | 19.16 | 19.16 | -0.5 (-2.54%) | 6,778,006 |
| 4 Sep 2023 | CNY | 19.71 | 19.75 | 19.26 | 19.66 | 19.66 | +0.01 (+0.05%) | 6,586,107 |
| 1 Sep 2023 | CNY | 19.78 | 19.89 | 19.44 | 19.65 | 19.65 | -0.26 (-1.31%) | 6,376,780 |
| 31 Aug 2023 | CNY | 19.76 | 19.95 | 19.53 | 19.91 | 19.91 | +0.16 (+0.81%) | 8,888,784 |
| 30 Aug 2023 | CNY | 19.88 | 20.06 | 19.62 | 19.75 | 19.75 | -0.17 (-0.85%) | 11,933,660 |
| 29 Aug 2023 | CNY | 18.4 | 20.2 | 18.29 | 19.92 | 19.92 | +1.64 (+8.97%) | 20,808,780 |
| 28 Aug 2023 | CNY | 19.45 | 19.6 | 18.26 | 18.28 | 18.28 | +0.1 (+0.55%) | 11,722,360 |
| 25 Aug 2023 | CNY | 18.9 | 18.9 | 18 | 18.18 | 18.18 | -0.7 (-3.71%) | 9,462,894 |
| 24 Aug 2023 | CNY | 19.26 | 19.37 | 18.68 | 18.88 | 18.88 | -0.25 (-1.31%) | 8,867,649 |
| 23 Aug 2023 | CNY | 19.25 | 19.65 | 19.03 | 19.13 | 19.13 | -0.11 (-0.57%) | 13,159,561 |
| 22 Aug 2023 | CNY | 18.78 | 19.28 | 18.67 | 19.24 | 19.24 | +0.96 (+5.25%) | 16,663,567 |
| 21 Aug 2023 | CNY | 18.49 | 18.74 | 18.19 | 18.28 | 18.28 | -0.23 (-1.24%) | 6,602,481 |
| 18 Aug 2023 | CNY | 18.78 | 18.9 | 18.48 | 18.51 | 18.51 | -0.31 (-1.65%) | 6,641,759 |
| 17 Aug 2023 | CNY | 18.06 | 18.82 | 17.88 | 18.82 | 18.82 | +0.64 (+3.52%) | 9,408,394 |
