| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 18.33 | 18.52 | 18.15 | 18.19 | 18.19 | -0.17 (-0.93%) | 958,096 |
| 20 Sep 2023 | CNY | 18.56 | 18.7 | 18.35 | 18.36 | 18.36 | -0.26 (-1.40%) | 1,593,181 |
| 19 Sep 2023 | CNY | 18.67 | 18.85 | 18.58 | 18.62 | 18.62 | -0.1 (-0.53%) | 1,608,500 |
| 18 Sep 2023 | CNY | 18.4 | 18.88 | 18.31 | 18.72 | 18.72 | +0.29 (+1.57%) | 1,942,488 |
| 15 Sep 2023 | CNY | 18.34 | 18.72 | 18.14 | 18.43 | 18.43 | +0.2 (+1.10%) | 1,666,000 |
| 14 Sep 2023 | CNY | 18.57 | 18.57 | 18.14 | 18.23 | 18.23 | -0.32 (-1.73%) | 1,767,811 |
| 13 Sep 2023 | CNY | 18.84 | 18.89 | 18.38 | 18.55 | 18.55 | -0.23 (-1.22%) | 2,061,944 |
| 12 Sep 2023 | CNY | 18.99 | 19.08 | 18.75 | 18.78 | 18.78 | -0.22 (-1.16%) | 1,953,237 |
| 11 Sep 2023 | CNY | 18.79 | 19.02 | 18.47 | 19 | 19 | +0.23 (+1.23%) | 2,214,483 |
| 8 Sep 2023 | CNY | 18.41 | 18.87 | 18.4 | 18.77 | 18.77 | +0.27 (+1.46%) | 1,553,399 |
| 7 Sep 2023 | CNY | 18.84 | 18.95 | 18.47 | 18.5 | 18.5 | -0.41 (-2.17%) | 1,800,947 |
| 6 Sep 2023 | CNY | 18.95 | 18.97 | 18.65 | 18.91 | 18.91 | +0.08 (+0.42%) | 2,077,705 |
| 5 Sep 2023 | CNY | 19.2 | 19.33 | 18.79 | 18.83 | 18.83 | -0.37 (-1.93%) | 2,840,529 |
| 4 Sep 2023 | CNY | 18.85 | 19.26 | 18.83 | 19.2 | 19.2 | +0.33 (+1.75%) | 3,662,878 |
| 1 Sep 2023 | CNY | 18.81 | 19.03 | 18.63 | 18.87 | 18.87 | +0.07 (+0.37%) | 1,632,720 |
| 31 Aug 2023 | CNY | 18.89 | 19 | 18.58 | 18.8 | 18.8 | -0.15 (-0.79%) | 1,917,035 |
| 30 Aug 2023 | CNY | 19.04 | 19.4 | 18.76 | 18.95 | 18.95 | -0.16 (-0.84%) | 3,441,855 |
| 29 Aug 2023 | CNY | 18.21 | 19.21 | 18.15 | 19.11 | 19.11 | +0.99 (+5.46%) | 5,147,311 |
| 28 Aug 2023 | CNY | 18.69 | 19.81 | 18.05 | 18.12 | 18.12 | +0.42 (+2.37%) | 7,278,563 |
| 25 Aug 2023 | CNY | 18.36 | 18.44 | 17.6 | 17.7 | 17.7 | -0.74 (-4.01%) | 2,850,578 |
| 24 Aug 2023 | CNY | 18.56 | 18.91 | 18.22 | 18.44 | 18.44 | -0.28 (-1.50%) | 1,247,320 |
| 23 Aug 2023 | CNY | 18.95 | 19.28 | 18.68 | 18.72 | 18.72 | -0.32 (-1.68%) | 1,330,900 |
| 22 Aug 2023 | CNY | 19.35 | 19.45 | 18.48 | 19.04 | 19.04 | -0.24 (-1.24%) | 2,649,434 |
| 21 Aug 2023 | CNY | 20.01 | 20.14 | 19.23 | 19.28 | 19.28 | -0.65 (-3.26%) | 1,985,660 |
| 18 Aug 2023 | CNY | 19.78 | 20.4 | 19.7 | 19.93 | 19.93 | +0.14 (+0.71%) | 2,526,009 |
| 17 Aug 2023 | CNY | 19.5 | 19.85 | 18.86 | 19.79 | 19.79 | +0.29 (+1.49%) | 2,121,280 |
| 16 Aug 2023 | CNY | 19.9 | 19.9 | 19.5 | 19.5 | 19.5 | -0.37 (-1.86%) | 826,060 |
| 15 Aug 2023 | CNY | 19.85 | 20.27 | 19.67 | 19.87 | 19.87 | +0.1 (+0.51%) | 1,530,140 |
| 14 Aug 2023 | CNY | 19.35 | 19.79 | 19.27 | 19.77 | 19.77 | +0.39 (+2.01%) | 1,424,160 |
| 11 Aug 2023 | CNY | 19.85 | 19.88 | 19.38 | 19.38 | 19.38 | -0.41 (-2.07%) | 1,208,156 |
