| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 19.32 | 19.53 | 19.22 | 19.39 | 19.39 | +0.07 (+0.36%) | 1,172,000 |
| 15 Sep 2023 | CNY | 19 | 19.55 | 18.71 | 19.32 | 19.32 | +0.37 (+1.95%) | 1,533,340 |
| 14 Sep 2023 | CNY | 18.87 | 19.1 | 18.77 | 18.95 | 18.95 | +0.09 (+0.48%) | 1,070,790 |
| 13 Sep 2023 | CNY | 19.2 | 19.27 | 18.72 | 18.86 | 18.86 | -0.35 (-1.82%) | 1,123,160 |
| 12 Sep 2023 | CNY | 18.88 | 19.38 | 18.75 | 19.21 | 19.21 | +0.39 (+2.07%) | 1,663,579 |
| 11 Sep 2023 | CNY | 18.24 | 18.88 | 18.16 | 18.82 | 18.82 | +0.58 (+3.18%) | 1,487,784 |
| 8 Sep 2023 | CNY | 18.19 | 18.4 | 18.13 | 18.24 | 18.24 | +0.06 (+0.33%) | 821,420 |
| 7 Sep 2023 | CNY | 18.62 | 18.66 | 18.16 | 18.18 | 18.18 | -0.45 (-2.42%) | 1,197,720 |
| 6 Sep 2023 | CNY | 18.64 | 18.77 | 18.5 | 18.63 | 18.63 | -0.05 (-0.27%) | 1,019,800 |
| 5 Sep 2023 | CNY | 18.67 | 18.87 | 18.61 | 18.68 | 18.68 | 0.0 (0.0%) | 912,599 |
| 4 Sep 2023 | CNY | 18.83 | 18.98 | 18.58 | 18.68 | 18.68 | -0.09 (-0.48%) | 1,130,320 |
| 1 Sep 2023 | CNY | 18.81 | 18.85 | 18.6 | 18.77 | 18.77 | +0.01 (+0.05%) | 1,305,450 |
| 31 Aug 2023 | CNY | 18.74 | 18.84 | 18.5 | 18.76 | 18.76 | +0.06 (+0.32%) | 1,149,610 |
| 30 Aug 2023 | CNY | 18.35 | 18.91 | 18.35 | 18.7 | 18.7 | +0.3 (+1.63%) | 1,656,250 |
| 29 Aug 2023 | CNY | 17.55 | 18.42 | 17.55 | 18.4 | 18.4 | +0.87 (+4.96%) | 1,992,974 |
| 28 Aug 2023 | CNY | 18.42 | 18.58 | 17.53 | 17.53 | 17.53 | -0.02 (-0.11%) | 2,062,500 |
| 25 Aug 2023 | CNY | 17.73 | 18.01 | 17.49 | 17.55 | 17.55 | -0.19 (-1.07%) | 1,355,080 |
| 24 Aug 2023 | CNY | 17.78 | 17.88 | 17.48 | 17.74 | 17.74 | +0.01 (+0.06%) | 1,324,018 |
| 23 Aug 2023 | CNY | 17.99 | 18.04 | 17.71 | 17.73 | 17.73 | -0.18 (-1.01%) | 1,337,244 |
| 22 Aug 2023 | CNY | 18.13 | 18.36 | 17.66 | 17.91 | 17.91 | -0.08 (-0.44%) | 2,231,838 |
| 21 Aug 2023 | CNY | 18.95 | 18.95 | 17.81 | 17.99 | 17.99 | -1.43 (-7.36%) | 4,580,166 |
| 18 Aug 2023 | CNY | 19.59 | 19.82 | 19.42 | 19.42 | 19.42 | -0.24 (-1.22%) | 1,189,460 |
| 17 Aug 2023 | CNY | 19.51 | 19.75 | 19.22 | 19.66 | 19.66 | +0.01 (+0.05%) | 1,283,090 |
| 16 Aug 2023 | CNY | 19.44 | 20.18 | 19.44 | 19.65 | 19.65 | +0.08 (+0.41%) | 1,813,180 |
| 15 Aug 2023 | CNY | 19.56 | 19.8 | 19.36 | 19.57 | 19.57 | -0.02 (-0.10%) | 1,123,660 |
| 14 Aug 2023 | CNY | 19.68 | 20.06 | 19.36 | 19.59 | 19.59 | -0.18 (-0.91%) | 1,400,400 |
| 11 Aug 2023 | CNY | 19.84 | 20.2 | 19.73 | 19.77 | 19.77 | 0.0 (0.0%) | 1,921,000 |
| 10 Aug 2023 | CNY | 19.66 | 19.82 | 19.54 | 19.77 | 19.77 | +0.07 (+0.36%) | 855,340 |
| 9 Aug 2023 | CNY | 19.34 | 19.88 | 19.24 | 19.7 | 19.7 | +0.36 (+1.86%) | 1,966,860 |
| 8 Aug 2023 | CNY | 19.23 | 19.53 | 19 | 19.34 | 19.34 | -0.1 (-0.51%) | 1,647,020 |
