| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 21.99 | 22 | 21.2 | 21.26 | 21.26 | -0.4 (-1.85%) | 7,308,857 |
| 25 Sep 2023 | CNY | 20.21 | 23.15 | 19.88 | 21.66 | 21.66 | +1.9 (+9.62%) | 12,048,352 |
| 22 Sep 2023 | CNY | 19.3 | 19.8 | 19.01 | 19.76 | 19.76 | +0.43 (+2.22%) | 3,465,677 |
| 21 Sep 2023 | CNY | 18.89 | 19.44 | 18.81 | 19.33 | 19.33 | +0.39 (+2.06%) | 3,743,642 |
| 20 Sep 2023 | CNY | 19.3 | 19.7 | 18.91 | 18.94 | 18.94 | -0.52 (-2.67%) | 3,446,578 |
| 19 Sep 2023 | CNY | 20.23 | 20.3 | 19.35 | 19.46 | 19.46 | -0.87 (-4.28%) | 4,671,293 |
| 18 Sep 2023 | CNY | 19.75 | 20.88 | 19.5 | 20.33 | 20.33 | +0.32 (+1.60%) | 7,139,690 |
| 15 Sep 2023 | CNY | 21.54 | 21.65 | 19.88 | 20.01 | 20.01 | -2.18 (-9.82%) | 10,555,567 |
| 14 Sep 2023 | CNY | 23.16 | 23.62 | 21.8 | 22.19 | 22.19 | -1.49 (-6.29%) | 13,342,820 |
| 13 Sep 2023 | CNY | 21.78 | 25.13 | 21.31 | 23.68 | 23.68 | +2.23 (+10.40%) | 19,320,328 |
| 12 Sep 2023 | CNY | 21.01 | 21.91 | 20.32 | 21.45 | 21.45 | +0.39 (+1.85%) | 7,559,360 |
| 11 Sep 2023 | CNY | 21.52 | 21.65 | 21.03 | 21.06 | 21.06 | -0.61 (-2.81%) | 4,489,706 |
| 8 Sep 2023 | CNY | 21 | 22.1 | 20.87 | 21.67 | 21.67 | +0.42 (+1.98%) | 6,573,800 |
| 7 Sep 2023 | CNY | 21.65 | 22.16 | 21.21 | 21.25 | 21.25 | -0.85 (-3.85%) | 8,516,619 |
| 6 Sep 2023 | CNY | 20.73 | 22.52 | 20.72 | 22.1 | 22.1 | +0.99 (+4.69%) | 10,368,181 |
| 5 Sep 2023 | CNY | 21.23 | 21.59 | 20.85 | 21.11 | 21.11 | +0.19 (+0.91%) | 6,537,237 |
| 4 Sep 2023 | CNY | 21 | 21.14 | 20.26 | 20.92 | 20.92 | -0.22 (-1.04%) | 6,750,075 |
| 1 Sep 2023 | CNY | 20.23 | 21.62 | 20.05 | 21.14 | 21.14 | +0.9 (+4.45%) | 8,792,475 |
| 31 Aug 2023 | CNY | 20.24 | 20.8 | 19.85 | 20.24 | 20.24 | +0.03 (+0.15%) | 6,883,390 |
| 30 Aug 2023 | CNY | 19.41 | 20.33 | 19.16 | 20.21 | 20.21 | +1.21 (+6.37%) | 9,994,808 |
| 29 Aug 2023 | CNY | 17.59 | 19.18 | 17.5 | 19 | 19 | +1.26 (+7.10%) | 5,055,600 |
| 28 Aug 2023 | CNY | 18.58 | 18.6 | 17.68 | 17.74 | 17.74 | +0.07 (+0.40%) | 4,005,400 |
| 25 Aug 2023 | CNY | 18.69 | 18.69 | 17.5 | 17.67 | 17.67 | -0.83 (-4.49%) | 5,134,602 |
| 24 Aug 2023 | CNY | 19.84 | 19.84 | 18.26 | 18.5 | 18.5 | -0.7 (-3.65%) | 4,850,532 |
| 23 Aug 2023 | CNY | 19.29 | 19.3 | 18.93 | 19.2 | 19.2 | +0.04 (+0.21%) | 3,184,337 |
| 22 Aug 2023 | CNY | 19.6 | 19.6 | 18.81 | 19.16 | 19.16 | -0.49 (-2.49%) | 5,249,587 |
| 21 Aug 2023 | CNY | 19.1 | 20.05 | 19 | 19.65 | 19.65 | +0.56 (+2.93%) | 5,324,389 |
| 18 Aug 2023 | CNY | 19.45 | 19.6 | 19.04 | 19.09 | 19.09 | -0.35 (-1.80%) | 2,692,136 |
| 17 Aug 2023 | CNY | 19.17 | 19.45 | 18.74 | 19.44 | 19.44 | +0.35 (+1.83%) | 3,232,200 |
| 16 Aug 2023 | CNY | 19.18 | 19.42 | 19.09 | 19.09 | 19.09 | -0.04 (-0.21%) | 2,006,102 |
