| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 18.28 | 18.75 | 18.2 | 18.71 | 18.71 | +0.33 (+1.80%) | 664,172 |
| 21 Sep 2023 | CNY | 18.44 | 18.54 | 18.27 | 18.38 | 18.38 | -0.05 (-0.27%) | 611,300 |
| 20 Sep 2023 | CNY | 18.5 | 18.62 | 18.35 | 18.43 | 18.43 | +0.03 (+0.16%) | 748,400 |
| 19 Sep 2023 | CNY | 19.28 | 19.28 | 18.34 | 18.4 | 18.4 | -0.6 (-3.16%) | 954,800 |
| 18 Sep 2023 | CNY | 18.52 | 19.03 | 18.24 | 19 | 19 | +0.48 (+2.59%) | 926,230 |
| 15 Sep 2023 | CNY | 18.66 | 18.79 | 18.45 | 18.52 | 18.52 | -0.11 (-0.59%) | 604,500 |
| 14 Sep 2023 | CNY | 18.99 | 19.06 | 18.54 | 18.63 | 18.63 | -0.36 (-1.90%) | 850,800 |
| 13 Sep 2023 | CNY | 19.22 | 19.22 | 18.86 | 18.99 | 18.99 | -0.23 (-1.20%) | 843,600 |
| 12 Sep 2023 | CNY | 19.7 | 19.7 | 19.15 | 19.22 | 19.22 | -0.37 (-1.89%) | 1,255,623 |
| 11 Sep 2023 | CNY | 19.9 | 19.99 | 19.12 | 19.59 | 19.59 | +0.02 (+0.10%) | 1,175,500 |
| 8 Sep 2023 | CNY | 19.83 | 19.83 | 19.45 | 19.57 | 19.57 | -0.21 (-1.06%) | 902,900 |
| 7 Sep 2023 | CNY | 20.01 | 20.21 | 19.68 | 19.78 | 19.78 | -0.31 (-1.54%) | 771,500 |
| 6 Sep 2023 | CNY | 20 | 20.11 | 19.77 | 20.09 | 20.09 | +0.17 (+0.85%) | 925,600 |
| 5 Sep 2023 | CNY | 20.1 | 20.2 | 19.82 | 19.92 | 19.92 | -0.21 (-1.04%) | 1,301,377 |
| 4 Sep 2023 | CNY | 20.12 | 20.28 | 19.73 | 20.13 | 20.13 | +0.08 (+0.40%) | 1,324,001 |
| 1 Sep 2023 | CNY | 19.89 | 20.14 | 19.72 | 20.05 | 20.05 | +0.19 (+0.96%) | 1,451,155 |
| 31 Aug 2023 | CNY | 20.07 | 20.28 | 19.83 | 19.86 | 19.86 | -0.16 (-0.80%) | 907,000 |
| 30 Aug 2023 | CNY | 20.05 | 20.44 | 19.81 | 20.02 | 20.02 | +0.11 (+0.55%) | 1,798,012 |
| 29 Aug 2023 | CNY | 19.09 | 19.94 | 18.9 | 19.91 | 19.91 | +0.91 (+4.79%) | 1,809,755 |
| 28 Aug 2023 | CNY | 19.95 | 19.95 | 18.99 | 19 | 19 | +0.22 (+1.17%) | 1,470,242 |
| 25 Aug 2023 | CNY | 19.07 | 19.28 | 18.73 | 18.78 | 18.78 | -0.29 (-1.52%) | 1,033,212 |
| 24 Aug 2023 | CNY | 19.1 | 19.29 | 18.76 | 19.07 | 19.07 | +0.1 (+0.53%) | 1,064,172 |
| 23 Aug 2023 | CNY | 19.7 | 19.7 | 18.9 | 18.97 | 18.97 | -0.62 (-3.16%) | 965,200 |
| 22 Aug 2023 | CNY | 19.74 | 19.84 | 19.17 | 19.59 | 19.59 | +0.05 (+0.26%) | 1,371,929 |
| 21 Aug 2023 | CNY | 19.39 | 19.84 | 19.35 | 19.54 | 19.54 | +0.2 (+1.03%) | 934,774 |
| 18 Aug 2023 | CNY | 19.6 | 19.9 | 19.34 | 19.34 | 19.34 | -0.3 (-1.53%) | 1,291,400 |
| 17 Aug 2023 | CNY | 19.57 | 19.85 | 19.14 | 19.64 | 19.64 | +0.1 (+0.51%) | 1,559,310 |
| 16 Aug 2023 | CNY | 19.49 | 20.13 | 19.49 | 19.54 | 19.54 | -0.08 (-0.41%) | 1,128,955 |
| 15 Aug 2023 | CNY | 19.55 | 19.7 | 19.31 | 19.62 | 19.62 | +0.05 (+0.26%) | 756,725 |
| 14 Aug 2023 | CNY | 19.5 | 19.66 | 19.33 | 19.57 | 19.57 | -0.02 (-0.10%) | 724,232 |
