| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 18.8 | 18.94 | 18.44 | 18.51 | 18.51 | -0.25 (-1.33%) | 1,976,540 |
| 27 Sep 2023 | CNY | 18.2 | 18.92 | 18.08 | 18.76 | 18.76 | +0.68 (+3.76%) | 2,170,320 |
| 26 Sep 2023 | CNY | 18.51 | 18.7 | 18.02 | 18.08 | 18.08 | -0.55 (-2.95%) | 1,824,877 |
| 25 Sep 2023 | CNY | 18.39 | 18.83 | 18.22 | 18.63 | 18.63 | +0.23 (+1.25%) | 1,934,080 |
| 22 Sep 2023 | CNY | 17.8 | 18.44 | 17.68 | 18.4 | 18.4 | +0.6 (+3.37%) | 1,907,698 |
| 21 Sep 2023 | CNY | 18.27 | 18.27 | 17.8 | 17.8 | 17.8 | -0.27 (-1.49%) | 1,405,580 |
| 20 Sep 2023 | CNY | 18.29 | 18.56 | 18.03 | 18.07 | 18.07 | -0.15 (-0.82%) | 1,318,240 |
| 19 Sep 2023 | CNY | 18.3 | 18.78 | 18.16 | 18.22 | 18.22 | -0.06 (-0.33%) | 2,087,700 |
| 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 |
