| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 18.03 | 18.03 | 17.53 | 17.53 | 17.53 | -0.47 (-2.61%) | 12,748,639 |
| 18 Sep 2023 | CNY | 18.03 | 18.16 | 17.95 | 18 | 18 | -0.13 (-0.72%) | 9,288,255 |
| 15 Sep 2023 | CNY | 18.1 | 18.21 | 17.9 | 18.13 | 18.13 | +0.1 (+0.55%) | 9,435,395 |
| 14 Sep 2023 | CNY | 18.34 | 18.35 | 17.88 | 18.03 | 18.03 | -0.45 (-2.44%) | 15,377,499 |
| 13 Sep 2023 | CNY | 17.9 | 18.63 | 17.82 | 18.48 | 18.48 | +0.52 (+2.90%) | 29,165,060 |
| 12 Sep 2023 | CNY | 18.13 | 18.17 | 17.92 | 17.96 | 17.96 | -0.24 (-1.32%) | 10,029,823 |
| 11 Sep 2023 | CNY | 18.16 | 18.39 | 17.81 | 18.2 | 18.2 | +0.11 (+0.61%) | 14,377,169 |
| 8 Sep 2023 | CNY | 17.85 | 18.23 | 17.67 | 18.09 | 18.09 | +0.14 (+0.78%) | 14,692,511 |
| 7 Sep 2023 | CNY | 18.2 | 18.32 | 17.95 | 17.95 | 17.95 | -0.34 (-1.86%) | 11,440,200 |
| 6 Sep 2023 | CNY | 18.29 | 18.35 | 17.87 | 18.29 | 18.29 | -0.07 (-0.38%) | 15,630,043 |
| 5 Sep 2023 | CNY | 18.58 | 19.05 | 18.28 | 18.36 | 18.36 | -0.26 (-1.40%) | 18,136,225 |
| 4 Sep 2023 | CNY | 18.5 | 18.62 | 18.18 | 18.62 | 18.62 | +0.2 (+1.09%) | 16,297,114 |
| 1 Sep 2023 | CNY | 18.68 | 18.87 | 18.22 | 18.42 | 18.42 | -0.26 (-1.39%) | 17,360,394 |
| 31 Aug 2023 | CNY | 18.8 | 19.05 | 18.66 | 18.68 | 18.68 | -0.27 (-1.42%) | 17,303,317 |
| 30 Aug 2023 | CNY | 18.81 | 19.07 | 18.62 | 18.95 | 18.95 | +0.01 (+0.05%) | 25,420,583 |
| 29 Aug 2023 | CNY | 17.95 | 19.08 | 17.93 | 18.94 | 18.94 | +0.76 (+4.18%) | 34,295,267 |
| 28 Aug 2023 | CNY | 20 | 20 | 18.11 | 18.18 | 18.18 | +0.3 (+1.68%) | 41,613,973 |
| 25 Aug 2023 | CNY | 18.47 | 18.65 | 17.76 | 17.88 | 17.88 | -0.86 (-4.59%) | 27,005,275 |
| 24 Aug 2023 | CNY | 18.51 | 19.06 | 18.39 | 18.74 | 18.74 | +0.35 (+1.90%) | 28,203,218 |
| 23 Aug 2023 | CNY | 18.75 | 18.84 | 18.34 | 18.39 | 18.39 | -0.55 (-2.90%) | 19,811,323 |
| 22 Aug 2023 | CNY | 18.35 | 18.96 | 18.21 | 18.94 | 18.94 | +0.77 (+4.24%) | 29,068,245 |
| 21 Aug 2023 | CNY | 18.5 | 18.81 | 18.13 | 18.17 | 18.17 | -0.37 (-2.00%) | 15,764,571 |
| 18 Aug 2023 | CNY | 19.1 | 19.47 | 18.53 | 18.54 | 18.54 | -0.56 (-2.93%) | 20,484,388 |
| 17 Aug 2023 | CNY | 19.04 | 19.19 | 18.55 | 19.1 | 19.1 | -0.17 (-0.88%) | 22,734,531 |
| 16 Aug 2023 | CNY | 19.18 | 19.79 | 18.94 | 19.27 | 19.27 | +0.05 (+0.26%) | 22,502,104 |
| 15 Aug 2023 | CNY | 19.43 | 19.48 | 18.84 | 19.22 | 19.22 | -0.27 (-1.39%) | 16,488,725 |
| 14 Aug 2023 | CNY | 19.32 | 19.66 | 19.07 | 19.49 | 19.49 | -0.04 (-0.20%) | 18,211,504 |
| 11 Aug 2023 | CNY | 20.41 | 20.49 | 19.51 | 19.53 | 19.53 | -0.87 (-4.26%) | 23,731,007 |
| 10 Aug 2023 | CNY | 20.34 | 20.73 | 20.01 | 20.4 | 20.4 | -0.17 (-0.83%) | 31,874,584 |
| 9 Aug 2023 | CNY | 20.24 | 21.32 | 19.98 | 20.57 | 20.57 | +0.34 (+1.68%) | 47,160,117 |
