| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 20.12 | 20.34 | 19.86 | 19.99 | 19.99 | -0.08 (-0.40%) | 378,742 |
| 19 Sep 2023 | CNY | 20.21 | 20.35 | 19.84 | 20.07 | 20.07 | -0.14 (-0.69%) | 575,030 |
| 18 Sep 2023 | CNY | 19.82 | 20.39 | 19.56 | 20.21 | 20.21 | +0.39 (+1.97%) | 690,990 |
| 15 Sep 2023 | CNY | 19.9 | 20.08 | 19.63 | 19.82 | 19.82 | +0.07 (+0.35%) | 678,194 |
| 14 Sep 2023 | CNY | 20.25 | 20.25 | 19.65 | 19.75 | 19.75 | -0.31 (-1.55%) | 676,533 |
| 13 Sep 2023 | CNY | 20.12 | 20.29 | 19.89 | 20.06 | 20.06 | -0.09 (-0.45%) | 924,780 |
| 12 Sep 2023 | CNY | 20.53 | 20.53 | 20.04 | 20.15 | 20.15 | -0.34 (-1.66%) | 720,400 |
| 11 Sep 2023 | CNY | 20.36 | 20.63 | 20.06 | 20.49 | 20.49 | +0.14 (+0.69%) | 1,201,428 |
| 8 Sep 2023 | CNY | 20.94 | 21.16 | 20.31 | 20.35 | 20.35 | +0.02 (+0.10%) | 1,374,312 |
| 7 Sep 2023 | CNY | 20.6 | 20.93 | 20.25 | 20.33 | 20.33 | -0.35 (-1.69%) | 1,070,380 |
| 6 Sep 2023 | CNY | 20.89 | 20.97 | 20.55 | 20.68 | 20.68 | -0.14 (-0.67%) | 1,035,250 |
| 5 Sep 2023 | CNY | 21.05 | 21.05 | 20.59 | 20.82 | 20.82 | -0.23 (-1.09%) | 1,014,624 |
| 4 Sep 2023 | CNY | 20.85 | 21.15 | 20.77 | 21.05 | 21.05 | +0.32 (+1.54%) | 1,229,870 |
| 1 Sep 2023 | CNY | 20.73 | 20.97 | 20.49 | 20.73 | 20.73 | +0.05 (+0.24%) | 798,278 |
| 31 Aug 2023 | CNY | 20.85 | 20.95 | 20.41 | 20.68 | 20.68 | -0.12 (-0.58%) | 1,097,694 |
| 30 Aug 2023 | CNY | 20.31 | 21.16 | 20.31 | 20.8 | 20.8 | +0.42 (+2.06%) | 1,826,036 |
| 29 Aug 2023 | CNY | 19.55 | 20.46 | 19.4 | 20.38 | 20.38 | +0.81 (+4.14%) | 1,855,039 |
| 28 Aug 2023 | CNY | 19.94 | 20.77 | 19.45 | 19.57 | 19.57 | +0.27 (+1.40%) | 1,820,154 |
| 25 Aug 2023 | CNY | 19.16 | 19.9 | 19.1 | 19.3 | 19.3 | 0.0 (0.0%) | 1,544,328 |
| 24 Aug 2023 | CNY | 19.83 | 19.83 | 19.08 | 19.3 | 19.3 | -0.07 (-0.36%) | 1,039,421 |
| 23 Aug 2023 | CNY | 19.84 | 19.98 | 19.25 | 19.37 | 19.37 | -0.23 (-1.17%) | 1,140,002 |
| 22 Aug 2023 | CNY | 19.69 | 20.08 | 19.17 | 19.6 | 19.6 | -0.16 (-0.81%) | 1,905,053 |
| 21 Aug 2023 | CNY | 19.42 | 20.29 | 19.42 | 19.76 | 19.76 | +0.14 (+0.71%) | 2,097,708 |
| 18 Aug 2023 | CNY | 19.4 | 20.15 | 19.39 | 19.62 | 19.62 | +0.3 (+1.55%) | 2,495,649 |
| 17 Aug 2023 | CNY | 18.92 | 19.41 | 18.73 | 19.32 | 19.32 | +0.39 (+2.06%) | 1,715,210 |
| 16 Aug 2023 | CNY | 19.19 | 19.33 | 18.91 | 18.93 | 18.93 | -0.19 (-0.99%) | 1,743,946 |
| 15 Aug 2023 | CNY | 18.97 | 19.2 | 18.69 | 19.12 | 19.12 | +0.15 (+0.79%) | 1,914,304 |
| 14 Aug 2023 | CNY | 18.4 | 19.26 | 18.21 | 18.97 | 18.97 | +0.6 (+3.27%) | 2,509,812 |
| 11 Aug 2023 | CNY | 18.51 | 18.75 | 18.35 | 18.37 | 18.37 | -0.19 (-1.02%) | 1,659,200 |
| 10 Aug 2023 | CNY | 18.26 | 18.64 | 18.14 | 18.56 | 18.56 | +0.32 (+1.75%) | 1,998,527 |
