| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 18.74 | 20.03 | 18.74 | 19.85 | 19.85 | +1.1 (+5.87%) | 4,532,238 |
| 26 Sep 2023 | CNY | 18.75 | 18.95 | 18.55 | 18.75 | 18.75 | -0.09 (-0.48%) | 1,951,092 |
| 25 Sep 2023 | CNY | 18.91 | 19.07 | 18.6 | 18.84 | 18.84 | 0.0 (0.0%) | 1,050,200 |
| 22 Sep 2023 | CNY | 18.61 | 18.9 | 18.51 | 18.84 | 18.84 | +0.23 (+1.24%) | 1,201,955 |
| 21 Sep 2023 | CNY | 18.89 | 19.06 | 18.61 | 18.61 | 18.61 | -0.39 (-2.05%) | 1,313,155 |
| 20 Sep 2023 | CNY | 19.18 | 19.56 | 19 | 19 | 19 | -0.27 (-1.40%) | 1,486,400 |
| 19 Sep 2023 | CNY | 19.31 | 19.68 | 19.22 | 19.27 | 19.27 | -0.14 (-0.72%) | 1,706,100 |
| 18 Sep 2023 | CNY | 19.48 | 19.49 | 19.15 | 19.41 | 19.41 | -0.03 (-0.15%) | 1,751,932 |
| 15 Sep 2023 | CNY | 18.98 | 19.64 | 18.9 | 19.44 | 19.44 | +0.51 (+2.69%) | 2,713,644 |
| 14 Sep 2023 | CNY | 19.4 | 19.4 | 18.78 | 18.93 | 18.93 | -0.04 (-0.21%) | 1,667,100 |
| 13 Sep 2023 | CNY | 19.15 | 19.39 | 18.67 | 18.97 | 18.97 | -0.27 (-1.40%) | 1,654,700 |
| 12 Sep 2023 | CNY | 19.25 | 19.58 | 19.1 | 19.24 | 19.24 | -0.01 (-0.05%) | 1,912,300 |
| 11 Sep 2023 | CNY | 19.05 | 19.48 | 19 | 19.25 | 19.25 | +0.1 (+0.52%) | 1,563,860 |
| 8 Sep 2023 | CNY | 19.51 | 19.51 | 19.02 | 19.15 | 19.15 | -0.36 (-1.85%) | 1,693,300 |
| 7 Sep 2023 | CNY | 19 | 19.68 | 18.9 | 19.51 | 19.51 | +0.49 (+2.58%) | 2,571,594 |
| 6 Sep 2023 | CNY | 19.36 | 19.36 | 18.96 | 19.02 | 19.02 | -0.37 (-1.91%) | 1,840,194 |
| 5 Sep 2023 | CNY | 19.21 | 19.49 | 19.19 | 19.39 | 19.39 | +0.04 (+0.21%) | 1,603,561 |
| 4 Sep 2023 | CNY | 19.52 | 19.86 | 19.14 | 19.35 | 19.35 | -0.31 (-1.58%) | 2,341,800 |
| 1 Sep 2023 | CNY | 19.9 | 20.15 | 19.56 | 19.66 | 19.66 | -0.27 (-1.35%) | 2,423,700 |
| 31 Aug 2023 | CNY | 19.52 | 20.25 | 19.25 | 19.93 | 19.93 | +0.15 (+0.76%) | 4,727,429 |
| 30 Aug 2023 | CNY | 18.89 | 19.89 | 18.65 | 19.78 | 19.78 | +0.96 (+5.10%) | 5,292,046 |
| 29 Aug 2023 | CNY | 17.84 | 18.88 | 17.84 | 18.82 | 18.82 | +0.71 (+3.92%) | 3,040,652 |
| 28 Aug 2023 | CNY | 19.15 | 19.49 | 18.04 | 18.11 | 18.11 | -0.25 (-1.36%) | 3,358,669 |
| 25 Aug 2023 | CNY | 18.7 | 18.88 | 18.26 | 18.36 | 18.36 | -0.47 (-2.50%) | 2,876,676 |
| 24 Aug 2023 | CNY | 18.53 | 19.15 | 18.05 | 18.83 | 18.83 | -0.24 (-1.26%) | 6,349,681 |
| 23 Aug 2023 | CNY | 18.47 | 20.3 | 18.2 | 19.07 | 19.07 | +0.36 (+1.92%) | 7,817,638 |
| 22 Aug 2023 | CNY | 19.06 | 19.09 | 17.8 | 18.71 | 18.71 | -0.32 (-1.68%) | 7,864,443 |
| 21 Aug 2023 | CNY | 19.1 | 19.37 | 18.75 | 19.03 | 19.03 | -0.44 (-2.26%) | 6,374,133 |
| 18 Aug 2023 | CNY | 21.5 | 21.5 | 19.47 | 19.47 | 19.47 | -2.45 (-11.18%) | 12,019,861 |
| 17 Aug 2023 | CNY | 21.1 | 22.24 | 20.81 | 21.92 | 21.92 | +0.37 (+1.72%) | 11,983,351 |
