| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 20.11 | 20.75 | 20 | 20.59 | 20.59 | +0.61 (+3.05%) | 26,427,952 |
| 27 Sep 2023 | CNY | 19.94 | 20.94 | 19.91 | 19.98 | 19.98 | -0.44 (-2.15%) | 30,286,376 |
| 26 Sep 2023 | CNY | 21.22 | 21.52 | 19.57 | 20.42 | 20.42 | -1.36 (-6.24%) | 42,705,875 |
| 25 Sep 2023 | CNY | 21.4 | 22.95 | 21.21 | 21.78 | 21.78 | +0.38 (+1.78%) | 44,471,935 |
| 22 Sep 2023 | CNY | 21.65 | 21.89 | 20.51 | 21.4 | 21.4 | -0.77 (-3.47%) | 39,892,516 |
| 21 Sep 2023 | CNY | 20.8 | 22.87 | 20.62 | 22.17 | 22.17 | +0.74 (+3.45%) | 47,974,080 |
| 20 Sep 2023 | CNY | 21.03 | 22.19 | 20.36 | 21.43 | 21.43 | +0.28 (+1.32%) | 45,124,074 |
| 19 Sep 2023 | CNY | 21.22 | 21.65 | 20.68 | 21.15 | 21.15 | +0.05 (+0.24%) | 31,288,676 |
| 18 Sep 2023 | CNY | 21 | 22.1 | 21 | 21.1 | 21.1 | -1.12 (-5.04%) | 39,181,548 |
| 15 Sep 2023 | CNY | 23.66 | 24.66 | 21.6 | 22.22 | 22.22 | -1.7 (-7.11%) | 50,929,504 |
| 14 Sep 2023 | CNY | 25.07 | 25.2 | 23.31 | 23.92 | 23.92 | -1.35 (-5.34%) | 46,536,823 |
| 13 Sep 2023 | CNY | 23.62 | 26.53 | 23.39 | 25.27 | 25.27 | +1.16 (+4.81%) | 66,089,399 |
| 12 Sep 2023 | CNY | 24.08 | 25.74 | 23.81 | 24.11 | 24.11 | -3.43 (-12.45%) | 63,512,194 |
| 11 Sep 2023 | CNY | 22.02 | 27.54 | 22.01 | 27.54 | 27.54 | +4.59 (+20%) | 82,898,245 |
| 8 Sep 2023 | CNY | 23.51 | 25.18 | 22.83 | 22.95 | 22.95 | -1 (-4.18%) | 71,359,857 |
| 7 Sep 2023 | CNY | 25 | 26.33 | 22.9 | 23.95 | 23.95 | +2.01 (+9.16%) | 84,486,255 |
| 6 Sep 2023 | CNY | 19.94 | 21.94 | 19.42 | 21.94 | 21.94 | +3.66 (+20.02%) | 44,996,975 |
| 5 Sep 2023 | CNY | 15.5 | 18.28 | 15.29 | 18.28 | 18.28 | +3.05 (+20.03%) | 31,884,341 |
| 4 Sep 2023 | CNY | 15.01 | 15.25 | 14.68 | 15.23 | 15.23 | +0.4 (+2.70%) | 7,693,316 |
| 1 Sep 2023 | CNY | 14.93 | 15.19 | 14.69 | 14.83 | 14.83 | -0.08 (-0.54%) | 8,143,116 |
| 31 Aug 2023 | CNY | 14.44 | 15.36 | 14.44 | 14.91 | 14.91 | +0.46 (+3.18%) | 13,657,500 |
| 30 Aug 2023 | CNY | 14.28 | 14.65 | 14.26 | 14.45 | 14.45 | +0.31 (+2.19%) | 5,146,400 |
| 29 Aug 2023 | CNY | 13.51 | 14.14 | 13.5 | 14.14 | 14.14 | +0.56 (+4.12%) | 3,614,600 |
| 28 Aug 2023 | CNY | 14.06 | 14.49 | 13.38 | 13.58 | 13.58 | +0.17 (+1.27%) | 3,245,464 |
| 25 Aug 2023 | CNY | 13.72 | 13.83 | 13.35 | 13.41 | 13.41 | -0.42 (-3.04%) | 2,744,226 |
| 24 Aug 2023 | CNY | 13.95 | 14.03 | 13.59 | 13.83 | 13.83 | +0.12 (+0.88%) | 2,542,082 |
| 23 Aug 2023 | CNY | 13.92 | 13.92 | 13.67 | 13.71 | 13.71 | -0.24 (-1.72%) | 1,972,160 |
| 22 Aug 2023 | CNY | 13.93 | 14.06 | 13.57 | 13.95 | 13.95 | +0.06 (+0.43%) | 3,245,516 |
| 21 Aug 2023 | CNY | 13.96 | 14.2 | 13.85 | 13.89 | 13.89 | -0.07 (-0.50%) | 2,546,982 |
| 18 Aug 2023 | CNY | 14.15 | 14.31 | 13.94 | 13.96 | 13.96 | -0.22 (-1.55%) | 2,217,840 |
