| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 18.48 | 18.76 | 18.09 | 18.28 | 18.28 | -0.18 (-0.98%) | 1,793,460 |
| 15 Sep 2023 | CNY | 18.08 | 18.74 | 17.93 | 18.46 | 18.46 | +0.5 (+2.78%) | 3,021,380 |
| 14 Sep 2023 | CNY | 18.11 | 18.22 | 17.82 | 17.96 | 17.96 | -0.09 (-0.50%) | 1,318,680 |
| 13 Sep 2023 | CNY | 18.11 | 18.42 | 17.86 | 18.05 | 18.05 | -0.03 (-0.17%) | 2,133,840 |
| 12 Sep 2023 | CNY | 17.92 | 18.19 | 17.85 | 18.08 | 18.08 | +0.06 (+0.33%) | 1,614,740 |
| 11 Sep 2023 | CNY | 17.73 | 18.05 | 17.64 | 18.02 | 18.02 | +0.22 (+1.24%) | 2,045,120 |
| 8 Sep 2023 | CNY | 17.92 | 18.11 | 17.72 | 17.8 | 17.8 | -0.12 (-0.67%) | 1,702,560 |
| 7 Sep 2023 | CNY | 18.25 | 18.37 | 17.88 | 17.92 | 17.92 | -0.32 (-1.75%) | 1,816,980 |
| 6 Sep 2023 | CNY | 18.14 | 18.34 | 17.95 | 18.24 | 18.24 | +0.03 (+0.16%) | 1,316,540 |
| 5 Sep 2023 | CNY | 18.58 | 18.58 | 18.18 | 18.21 | 18.21 | -0.21 (-1.14%) | 2,421,420 |
| 4 Sep 2023 | CNY | 18.8 | 19.13 | 18.39 | 18.42 | 18.42 | -0.33 (-1.76%) | 3,085,920 |
| 1 Sep 2023 | CNY | 19.21 | 19.21 | 18.55 | 18.75 | 18.75 | -0.31 (-1.63%) | 2,827,740 |
| 31 Aug 2023 | CNY | 18.87 | 19.16 | 18.75 | 19.06 | 19.06 | -0.05 (-0.26%) | 2,724,264 |
| 30 Aug 2023 | CNY | 19.5 | 19.71 | 19.07 | 19.11 | 19.11 | -0.39 (-2%) | 3,477,020 |
| 29 Aug 2023 | CNY | 18.63 | 19.56 | 18.63 | 19.5 | 19.5 | +0.76 (+4.06%) | 3,275,740 |
| 28 Aug 2023 | CNY | 19.69 | 19.69 | 18.6 | 18.74 | 18.74 | +0.21 (+1.13%) | 5,259,100 |
| 25 Aug 2023 | CNY | 19.35 | 19.35 | 18.1 | 18.53 | 18.53 | -0.876 (-4.52%) | 4,854,177 |
| 25 Aug 2023 |
|
|||||||
| 24 Aug 2023 | CNY | 19.825 | 19.925 | 18.75 | 19.4063 | 19.4063 | -0.237 (-1.21%) | 4,887,361 |
| 23 Aug 2023 | CNY | 20.175 | 20.3438 | 19.5063 | 19.6438 | 19.6438 | -0.588 (-2.90%) | 3,816,640 |
| 22 Aug 2023 | CNY | 20.3125 | 20.55 | 19.7813 | 20.2313 | 20.2313 | -0.081 (-0.40%) | 4,042,784 |
| 21 Aug 2023 | CNY | 20.4688 | 21.1125 | 20.0125 | 20.3125 | 20.3125 | -0.35 (-1.69%) | 5,314,728 |
| 18 Aug 2023 | CNY | 21.3188 | 21.5188 | 20.5 | 20.6625 | 20.6625 | -13.037 (-38.69%) | 6,020,480 |
| 17 Aug 2023 | CNY | 31.43 | 34.1 | 31.43 | 33.7 | 33.7 | +1.97 (+6.21%) | 5,189,433 |
| 16 Aug 2023 | CNY | 32.62 | 32.99 | 31.6 | 31.73 | 31.73 | -1.63 (-4.89%) | 4,179,211 |
| 15 Aug 2023 | CNY | 30.8 | 33.37 | 30.48 | 33.36 | 33.36 | +2.21 (+7.09%) | 5,586,154 |
| 14 Aug 2023 | CNY | 30.36 | 31.47 | 30.36 | 31.15 | 31.15 | +0.42 (+1.37%) | 2,578,590 |
| 11 Aug 2023 | CNY | 30.51 | 31.09 | 30.15 | 30.73 | 30.73 | +0.49 (+1.62%) | 2,991,145 |
| 10 Aug 2023 | CNY | 31.37 | 31.37 | 30.09 | 30.24 | 30.24 | -1.5 (-4.73%) | 3,837,430 |
| 9 Aug 2023 | CNY | 31.33 | 32.23 | 30.59 | 31.74 | 31.74 | +0.41 (+1.31%) | 4,660,512 |
| 8 Aug 2023 | CNY | 31 | 32.47 | 30.79 | 31.33 | 31.33 | +0.41 (+1.33%) | 5,205,012 |
