| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 18.78 | 19.29 | 18.65 | 18.81 | 18.81 | -0.07 (-0.37%) | 1,836,200 |
| 26 Sep 2023 | CNY | 18.74 | 19.09 | 18.58 | 18.88 | 18.88 | +0.09 (+0.48%) | 1,487,330 |
| 25 Sep 2023 | CNY | 19.17 | 19.33 | 18.7 | 18.79 | 18.79 | -0.36 (-1.88%) | 2,064,420 |
| 22 Sep 2023 | CNY | 18 | 19.18 | 18 | 19.15 | 19.15 | +1.09 (+6.04%) | 3,701,350 |
| 21 Sep 2023 | CNY | 17.98 | 18.18 | 17.9 | 18.06 | 18.06 | +0.08 (+0.44%) | 1,476,630 |
| 20 Sep 2023 | CNY | 18.04 | 18.37 | 17.89 | 17.98 | 17.98 | -0.15 (-0.83%) | 1,422,900 |
| 19 Sep 2023 | CNY | 18.6 | 18.64 | 18.04 | 18.13 | 18.13 | -0.46 (-2.47%) | 1,596,160 |
| 18 Sep 2023 | CNY | 18.65 | 18.88 | 18.42 | 18.59 | 18.59 | -0.06 (-0.32%) | 1,205,380 |
| 15 Sep 2023 | CNY | 18.9 | 19.02 | 18.3 | 18.65 | 18.65 | -0.23 (-1.22%) | 2,164,290 |
| 14 Sep 2023 | CNY | 19.34 | 19.35 | 18.75 | 18.88 | 18.88 | -0.34 (-1.77%) | 1,543,740 |
| 13 Sep 2023 | CNY | 19.9 | 19.99 | 19.05 | 19.22 | 19.22 | -0.89 (-4.43%) | 2,326,480 |
| 12 Sep 2023 | CNY | 20.15 | 20.44 | 19.89 | 20.11 | 20.11 | -0.12 (-0.59%) | 2,049,840 |
| 11 Sep 2023 | CNY | 20.61 | 20.68 | 19.98 | 20.23 | 20.23 | -0.18 (-0.88%) | 2,528,790 |
| 8 Sep 2023 | CNY | 20.16 | 20.55 | 20.08 | 20.41 | 20.41 | +0.3 (+1.49%) | 2,145,820 |
| 7 Sep 2023 | CNY | 20.5 | 20.58 | 20.07 | 20.11 | 20.11 | -0.34 (-1.66%) | 2,707,980 |
| 6 Sep 2023 | CNY | 19.96 | 20.47 | 19.82 | 20.45 | 20.45 | +0.51 (+2.56%) | 3,313,940 |
| 5 Sep 2023 | CNY | 19.5 | 20.12 | 19.4 | 19.94 | 19.94 | +0.39 (+1.99%) | 2,576,200 |
| 4 Sep 2023 | CNY | 19.47 | 19.57 | 19.1 | 19.55 | 19.55 | +0.13 (+0.67%) | 1,520,230 |
| 1 Sep 2023 | CNY | 19.56 | 19.71 | 19.35 | 19.42 | 19.42 | -0.14 (-0.72%) | 1,104,580 |
| 31 Aug 2023 | CNY | 19.69 | 19.9 | 19.48 | 19.56 | 19.56 | -0.27 (-1.36%) | 1,355,400 |
| 30 Aug 2023 | CNY | 19.5 | 20.07 | 19.5 | 19.83 | 19.83 | +0.25 (+1.28%) | 2,849,840 |
| 29 Aug 2023 | CNY | 18.88 | 19.67 | 18.86 | 19.58 | 19.58 | +0.64 (+3.38%) | 3,701,530 |
| 28 Aug 2023 | CNY | 20.06 | 20.1 | 18.81 | 18.94 | 18.94 | +0.04 (+0.21%) | 2,336,290 |
| 25 Aug 2023 | CNY | 19.23 | 19.37 | 18.7 | 18.9 | 18.9 | -0.5 (-2.58%) | 2,262,470 |
| 24 Aug 2023 | CNY | 19.19 | 19.68 | 18.96 | 19.4 | 19.4 | +0.17 (+0.88%) | 1,894,200 |
| 23 Aug 2023 | CNY | 19.8 | 19.92 | 19.17 | 19.23 | 19.23 | -0.78 (-3.90%) | 2,545,710 |
| 22 Aug 2023 | CNY | 19.16 | 20.08 | 18.99 | 20.01 | 20.01 | +0.85 (+4.44%) | 3,071,770 |
| 21 Aug 2023 | CNY | 19.33 | 19.56 | 19.15 | 19.16 | 19.16 | -0.22 (-1.14%) | 1,268,040 |
| 18 Aug 2023 | CNY | 19.79 | 20.01 | 19.38 | 19.38 | 19.38 | -0.52 (-2.61%) | 1,109,400 |
| 17 Aug 2023 | CNY | 19.3 | 20 | 19.25 | 19.9 | 19.9 | +0.54 (+2.79%) | 1,299,480 |
