| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 18.95 | 18.95 | 18.32 | 18.55 | 18.55 | -0.3 (-1.59%) | 6,728,312 |
| 20 Sep 2023 | CNY | 18.75 | 19.32 | 18.65 | 18.85 | 18.85 | -0.07 (-0.37%) | 9,980,200 |
| 19 Sep 2023 | CNY | 18.82 | 19.35 | 18.51 | 18.92 | 18.92 | +0.1 (+0.53%) | 11,700,069 |
| 18 Sep 2023 | CNY | 18.52 | 19.08 | 18.2 | 18.82 | 18.82 | +0.3 (+1.62%) | 6,804,600 |
| 15 Sep 2023 | CNY | 18.29 | 18.78 | 18.29 | 18.52 | 18.52 | +0.19 (+1.04%) | 4,968,300 |
| 14 Sep 2023 | CNY | 18.42 | 18.64 | 18.24 | 18.33 | 18.33 | -0.17 (-0.92%) | 3,514,100 |
| 13 Sep 2023 | CNY | 18.72 | 18.9 | 18.35 | 18.5 | 18.5 | -0.18 (-0.96%) | 4,648,409 |
| 12 Sep 2023 | CNY | 19.18 | 19.18 | 18.65 | 18.68 | 18.68 | -0.4 (-2.10%) | 6,205,410 |
| 11 Sep 2023 | CNY | 18.6 | 19.29 | 18.52 | 19.08 | 19.08 | +0.44 (+2.36%) | 6,351,291 |
| 8 Sep 2023 | CNY | 18.51 | 18.74 | 18.43 | 18.64 | 18.64 | -0.05 (-0.27%) | 3,974,003 |
| 7 Sep 2023 | CNY | 18.94 | 19.03 | 18.63 | 18.69 | 18.69 | -0.25 (-1.32%) | 6,225,248 |
| 6 Sep 2023 | CNY | 19.3 | 19.32 | 18.85 | 18.94 | 18.94 | -0.35 (-1.81%) | 8,393,721 |
| 5 Sep 2023 | CNY | 19.67 | 19.72 | 19.19 | 19.29 | 19.29 | -0.39 (-1.98%) | 9,596,700 |
| 4 Sep 2023 | CNY | 19.3 | 19.82 | 19.02 | 19.68 | 19.68 | +0.24 (+1.23%) | 13,329,585 |
| 1 Sep 2023 | CNY | 19.84 | 20.55 | 19.41 | 19.44 | 19.44 | +0.1 (+0.52%) | 17,497,191 |
| 31 Aug 2023 | CNY | 19.46 | 19.75 | 19.28 | 19.34 | 19.34 | -0.11 (-0.57%) | 7,498,190 |
| 30 Aug 2023 | CNY | 19.14 | 19.8 | 18.91 | 19.45 | 19.45 | +0.11 (+0.57%) | 10,690,836 |
| 29 Aug 2023 | CNY | 18.4 | 19.48 | 18.31 | 19.34 | 19.34 | +0.54 (+2.87%) | 9,605,400 |
| 28 Aug 2023 | CNY | 19.62 | 19.99 | 18.41 | 18.8 | 18.8 | -0.01 (-0.05%) | 14,193,546 |
| 25 Aug 2023 | CNY | 19.11 | 19.51 | 18.68 | 18.81 | 18.81 | -0.43 (-2.23%) | 8,808,020 |
| 24 Aug 2023 | CNY | 19 | 19.48 | 18.91 | 19.24 | 19.24 | +0.24 (+1.26%) | 7,473,648 |
| 23 Aug 2023 | CNY | 19.4 | 19.48 | 19 | 19 | 19 | -0.48 (-2.46%) | 8,622,333 |
| 22 Aug 2023 | CNY | 19.78 | 19.86 | 19.11 | 19.48 | 19.48 | -0.19 (-0.97%) | 9,444,163 |
| 21 Aug 2023 | CNY | 19.8 | 20.14 | 19.58 | 19.67 | 19.67 | -0.31 (-1.55%) | 7,780,023 |
| 18 Aug 2023 | CNY | 20.06 | 20.47 | 19.98 | 19.98 | 19.98 | -0.3 (-1.48%) | 8,590,818 |
| 17 Aug 2023 | CNY | 19.85 | 20.47 | 19.85 | 20.28 | 20.28 | +0.15 (+0.75%) | 9,351,955 |
| 16 Aug 2023 | CNY | 20.01 | 20.57 | 19.89 | 20.13 | 20.13 | -0.07 (-0.35%) | 9,668,817 |
| 15 Aug 2023 | CNY | 20.2 | 20.5 | 19.92 | 20.2 | 20.2 | -0.07 (-0.35%) | 8,683,398 |
| 14 Aug 2023 | CNY | 19.9 | 20.37 | 19.81 | 20.27 | 20.27 | +0.15 (+0.75%) | 10,792,029 |
| 11 Aug 2023 | CNY | 20.65 | 20.8 | 20.05 | 20.12 | 20.12 | -0.59 (-2.85%) | 11,213,911 |
