| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 20.13 | 20.33 | 19.59 | 20.31 | 20.31 | +0.03 (+0.15%) | 9,039,780 |
| 21 Sep 2023 | CNY | 19.34 | 20.99 | 19.13 | 20.28 | 20.28 | +0.95 (+4.91%) | 11,764,160 |
| 20 Sep 2023 | CNY | 19.5 | 20.16 | 19.21 | 19.33 | 19.33 | -0.54 (-2.72%) | 6,716,000 |
| 19 Sep 2023 | CNY | 19.38 | 20.73 | 18.74 | 19.87 | 19.87 | +0.41 (+2.11%) | 9,789,700 |
| 18 Sep 2023 | CNY | 19.25 | 19.85 | 18.95 | 19.46 | 19.46 | +0.19 (+0.99%) | 3,206,600 |
| 15 Sep 2023 | CNY | 19.89 | 19.91 | 19.25 | 19.27 | 19.27 | -0.48 (-2.43%) | 3,623,920 |
| 14 Sep 2023 | CNY | 19.92 | 20.39 | 19.66 | 19.75 | 19.75 | -0.47 (-2.32%) | 4,945,000 |
| 13 Sep 2023 | CNY | 20.14 | 20.88 | 20.1 | 20.22 | 20.22 | -0.97 (-4.58%) | 7,652,800 |
| 12 Sep 2023 | CNY | 21.01 | 22.26 | 20.55 | 21.19 | 21.19 | +0.56 (+2.71%) | 13,545,469 |
| 11 Sep 2023 | CNY | 20.55 | 20.77 | 19.82 | 20.63 | 20.63 | +0.57 (+2.84%) | 8,505,800 |
| 8 Sep 2023 | CNY | 19.3 | 20.35 | 19.13 | 20.06 | 20.06 | +0.66 (+3.40%) | 5,142,220 |
| 7 Sep 2023 | CNY | 19.51 | 19.84 | 19.36 | 19.4 | 19.4 | -0.29 (-1.47%) | 3,700,749 |
| 6 Sep 2023 | CNY | 19.1 | 19.75 | 18.82 | 19.69 | 19.69 | +0.59 (+3.09%) | 4,148,028 |
| 5 Sep 2023 | CNY | 18.9 | 19.22 | 18.74 | 19.1 | 19.1 | +0.15 (+0.79%) | 2,504,380 |
| 4 Sep 2023 | CNY | 18.79 | 18.95 | 18.51 | 18.95 | 18.95 | +0.17 (+0.91%) | 2,305,860 |
| 1 Sep 2023 | CNY | 18.73 | 19 | 18.62 | 18.78 | 18.78 | -0.04 (-0.21%) | 2,271,400 |
| 31 Aug 2023 | CNY | 18.76 | 18.87 | 18.4 | 18.82 | 18.82 | +0.28 (+1.51%) | 3,986,142 |
| 30 Aug 2023 | CNY | 18.3 | 18.77 | 18.29 | 18.54 | 18.54 | +0.35 (+1.92%) | 3,187,632 |
| 29 Aug 2023 | CNY | 17.25 | 18.29 | 17.1 | 18.19 | 18.19 | +0.75 (+4.30%) | 3,468,300 |
| 28 Aug 2023 | CNY | 19.06 | 19.06 | 17.35 | 17.44 | 17.44 | -0.28 (-1.58%) | 3,588,500 |
| 25 Aug 2023 | CNY | 18.18 | 18.19 | 17.65 | 17.72 | 17.72 | -0.47 (-2.58%) | 2,338,880 |
| 24 Aug 2023 | CNY | 18.47 | 18.5 | 18.05 | 18.19 | 18.19 | -0.27 (-1.46%) | 1,837,200 |
| 23 Aug 2023 | CNY | 18.51 | 18.88 | 18.4 | 18.46 | 18.46 | -0.14 (-0.75%) | 1,906,841 |
| 22 Aug 2023 | CNY | 18.63 | 18.69 | 18 | 18.6 | 18.6 | +0.19 (+1.03%) | 2,552,820 |
| 21 Aug 2023 | CNY | 18.5 | 18.75 | 18.4 | 18.41 | 18.41 | -0.1 (-0.54%) | 1,594,600 |
| 18 Aug 2023 | CNY | 18.98 | 19.17 | 18.48 | 18.51 | 18.51 | -0.5 (-2.63%) | 1,682,300 |
| 17 Aug 2023 | CNY | 18.92 | 19.1 | 18.33 | 19.01 | 19.01 | +0.35 (+1.88%) | 1,965,400 |
| 16 Aug 2023 | CNY | 19.25 | 19.45 | 18.61 | 18.66 | 18.66 | -0.72 (-3.72%) | 2,781,500 |
| 15 Aug 2023 | CNY | 19.49 | 19.84 | 19.2 | 19.38 | 19.38 | -0.13 (-0.67%) | 1,693,020 |
| 14 Aug 2023 | CNY | 19.12 | 19.52 | 19.11 | 19.51 | 19.51 | +0.2 (+1.04%) | 1,874,600 |
