| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 19.65 | 19.65 | 19.08 | 19.13 | 19.13 | -0.23 (-1.19%) | 2,606,820 |
| 27 Sep 2023 | CNY | 19.14 | 19.76 | 19.12 | 19.36 | 19.36 | +0.15 (+0.78%) | 2,991,962 |
| 26 Sep 2023 | CNY | 19.15 | 19.36 | 18.88 | 19.21 | 19.21 | +0.18 (+0.95%) | 1,966,212 |
| 25 Sep 2023 | CNY | 19.55 | 19.55 | 18.98 | 19.03 | 19.03 | -0.42 (-2.16%) | 2,470,800 |
| 22 Sep 2023 | CNY | 18.74 | 19.5 | 18.7 | 19.45 | 19.45 | +0.58 (+3.07%) | 2,859,293 |
| 21 Sep 2023 | CNY | 19.07 | 19.27 | 18.87 | 18.87 | 18.87 | -0.2 (-1.05%) | 1,469,435 |
| 20 Sep 2023 | CNY | 18.94 | 19.5 | 18.89 | 19.07 | 19.07 | +0.06 (+0.32%) | 2,158,340 |
| 19 Sep 2023 | CNY | 19.3 | 19.54 | 19 | 19.01 | 19.01 | -0.3 (-1.55%) | 2,275,000 |
| 18 Sep 2023 | CNY | 18.98 | 19.5 | 18.69 | 19.31 | 19.31 | +0.38 (+2.01%) | 2,890,860 |
| 15 Sep 2023 | CNY | 18.98 | 19.19 | 18.78 | 18.93 | 18.93 | +0.04 (+0.21%) | 2,622,502 |
| 14 Sep 2023 | CNY | 20.29 | 20.42 | 18.89 | 18.89 | 18.89 | -1.18 (-5.88%) | 5,353,814 |
| 13 Sep 2023 | CNY | 19.77 | 20.33 | 19.63 | 20.07 | 20.07 | +0.3 (+1.52%) | 6,129,917 |
| 12 Sep 2023 | CNY | 19.81 | 19.81 | 19.5 | 19.77 | 19.77 | -0.1 (-0.50%) | 2,463,851 |
| 11 Sep 2023 | CNY | 20.21 | 20.36 | 19.57 | 19.87 | 19.87 | -0.29 (-1.44%) | 3,990,570 |
| 8 Sep 2023 | CNY | 20.37 | 20.68 | 19.8 | 20.16 | 20.16 | -0.27 (-1.32%) | 3,682,920 |
| 7 Sep 2023 | CNY | 20.86 | 21.38 | 20.41 | 20.43 | 20.43 | -0.74 (-3.50%) | 5,072,578 |
| 6 Sep 2023 | CNY | 20.97 | 21.19 | 20.18 | 21.17 | 21.17 | +0.17 (+0.81%) | 6,466,221 |
| 5 Sep 2023 | CNY | 22.63 | 22.64 | 20.6 | 21 | 21 | -1.72 (-7.57%) | 8,846,893 |
| 4 Sep 2023 | CNY | 23.46 | 23.72 | 22.35 | 22.72 | 22.72 | -0.54 (-2.32%) | 5,915,001 |
| 1 Sep 2023 | CNY | 24.52 | 24.91 | 22.93 | 23.26 | 23.26 | -1.26 (-5.14%) | 7,971,171 |
| 31 Aug 2023 | CNY | 25.36 | 26.05 | 24.44 | 24.52 | 24.52 | -1.09 (-4.26%) | 8,133,743 |
| 30 Aug 2023 | CNY | 25.8 | 26.6 | 24.7 | 25.61 | 25.61 | -0.71 (-2.70%) | 11,395,028 |
| 29 Aug 2023 | CNY | 24.19 | 26.69 | 24.18 | 26.32 | 26.32 | +1.66 (+6.73%) | 14,328,938 |
| 28 Aug 2023 | CNY | 27 | 27 | 24 | 24.66 | 24.66 | +0.54 (+2.24%) | 16,045,334 |
| 25 Aug 2023 | CNY | 21.5 | 24.98 | 21.4 | 24.12 | 24.12 | +2.45 (+11.31%) | 13,550,054 |
| 24 Aug 2023 | CNY | 22.8 | 22.8 | 21.67 | 21.67 | 21.67 | -1.09 (-4.79%) | 6,484,262 |
| 23 Aug 2023 | CNY | 23.98 | 24.49 | 22.74 | 22.76 | 22.76 | -1.37 (-5.68%) | 7,331,077 |
| 22 Aug 2023 | CNY | 23.35 | 24.39 | 23.08 | 24.13 | 24.13 | +0.75 (+3.21%) | 10,364,134 |
| 21 Aug 2023 | CNY | 22.8 | 23.62 | 22.41 | 23.38 | 23.38 | +0.58 (+2.54%) | 8,412,983 |
| 18 Aug 2023 | CNY | 23.08 | 23.68 | 22.8 | 22.8 | 22.8 | -0.6 (-2.56%) | 6,566,321 |
