| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 18.2 | 18.32 | 17.82 | 17.93 | 17.93 | -0.28 (-1.54%) | 5,201,095 |
| 20 Sep 2023 | CNY | 18.52 | 18.74 | 18.16 | 18.21 | 18.21 | -0.43 (-2.31%) | 5,199,073 |
| 19 Sep 2023 | CNY | 19.08 | 19.2 | 18.61 | 18.64 | 18.64 | -0.48 (-2.51%) | 5,466,560 |
| 18 Sep 2023 | CNY | 19.2 | 19.37 | 18.93 | 19.12 | 19.12 | -0.15 (-0.78%) | 4,706,192 |
| 15 Sep 2023 | CNY | 18.82 | 19.59 | 18.7 | 19.27 | 19.27 | +0.45 (+2.39%) | 6,828,619 |
| 14 Sep 2023 | CNY | 19.16 | 19.17 | 18.7 | 18.82 | 18.82 | -0.34 (-1.77%) | 6,693,591 |
| 13 Sep 2023 | CNY | 19.53 | 19.61 | 19.05 | 19.16 | 19.16 | -0.37 (-1.89%) | 6,717,320 |
| 12 Sep 2023 | CNY | 19.71 | 19.92 | 19.51 | 19.53 | 19.53 | -0.3 (-1.51%) | 6,673,481 |
| 11 Sep 2023 | CNY | 19.9 | 19.98 | 19.5 | 19.83 | 19.83 | -0.21 (-1.05%) | 12,177,338 |
| 8 Sep 2023 | CNY | 19.03 | 20.48 | 19.01 | 20.04 | 20.04 | +0.93 (+4.87%) | 18,191,207 |
| 7 Sep 2023 | CNY | 20.02 | 20.15 | 19.08 | 19.11 | 19.11 | -0.69 (-3.48%) | 10,167,687 |
| 6 Sep 2023 | CNY | 19.09 | 19.98 | 18.86 | 19.8 | 19.8 | +0.61 (+3.18%) | 15,096,861 |
| 5 Sep 2023 | CNY | 18.3 | 19.5 | 18.21 | 19.19 | 19.19 | +0.84 (+4.58%) | 20,024,448 |
| 4 Sep 2023 | CNY | 17.9 | 18.39 | 17.71 | 18.35 | 18.35 | +0.53 (+2.97%) | 6,313,184 |
| 1 Sep 2023 | CNY | 18.25 | 18.3 | 17.7 | 17.82 | 17.82 | -0.36 (-1.98%) | 6,883,646 |
| 31 Aug 2023 | CNY | 18.75 | 18.75 | 18.17 | 18.18 | 18.18 | -0.55 (-2.94%) | 6,935,064 |
| 30 Aug 2023 | CNY | 18.79 | 19.25 | 18.48 | 18.73 | 18.73 | +0.04 (+0.21%) | 7,887,095 |
| 29 Aug 2023 | CNY | 17.31 | 18.95 | 17.3 | 18.69 | 18.69 | +1.15 (+6.56%) | 10,851,267 |
| 28 Aug 2023 | CNY | 19.05 | 19.35 | 17.3 | 17.54 | 17.54 | -0.55 (-3.04%) | 9,748,471 |
| 25 Aug 2023 | CNY | 18.68 | 19.04 | 17.98 | 18.09 | 18.09 | -0.71 (-3.78%) | 7,526,163 |
| 24 Aug 2023 | CNY | 19.23 | 19.37 | 18.68 | 18.8 | 18.8 | -0.35 (-1.83%) | 6,826,265 |
| 23 Aug 2023 | CNY | 19.26 | 19.68 | 19.1 | 19.15 | 19.15 | -0.26 (-1.34%) | 9,051,107 |
| 22 Aug 2023 | CNY | 19.04 | 19.5 | 18.8 | 19.41 | 19.41 | +0.38 (+2.00%) | 10,781,011 |
| 21 Aug 2023 | CNY | 18.58 | 19.18 | 18.06 | 19.03 | 19.03 | +0.02 (+0.11%) | 12,932,748 |
| 18 Aug 2023 | CNY | 19.23 | 19.74 | 18.97 | 19.01 | 19.01 | -0.22 (-1.14%) | 12,035,672 |
| 17 Aug 2023 | CNY | 17.85 | 19.28 | 17.8 | 19.23 | 19.23 | +1.32 (+7.37%) | 17,284,847 |
| 16 Aug 2023 | CNY | 18.34 | 18.45 | 17.9 | 17.91 | 17.91 | -0.43 (-2.34%) | 4,564,330 |
| 15 Aug 2023 | CNY | 18.4 | 18.59 | 18.06 | 18.34 | 18.34 | -0.17 (-0.92%) | 5,308,587 |
| 14 Aug 2023 | CNY | 18.6 | 18.62 | 18.1 | 18.51 | 18.51 | -0.19 (-1.02%) | 6,353,756 |
| 11 Aug 2023 | CNY | 19.09 | 19.14 | 18.69 | 18.7 | 18.7 | -0.41 (-2.15%) | 5,975,380 |
