| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 19.13 | 19.3 | 18.92 | 18.98 | 18.98 | -0.15 (-0.78%) | 663,541 |
| 20 Sep 2023 | CNY | 19.35 | 19.56 | 19.13 | 19.13 | 19.13 | -0.22 (-1.14%) | 905,600 |
| 19 Sep 2023 | CNY | 19.74 | 19.74 | 19.34 | 19.35 | 19.35 | -0.39 (-1.98%) | 779,300 |
| 18 Sep 2023 | CNY | 19.25 | 19.98 | 19.04 | 19.74 | 19.74 | +0.46 (+2.39%) | 1,098,541 |
| 15 Sep 2023 | CNY | 19.41 | 19.56 | 19.15 | 19.28 | 19.28 | -0.08 (-0.41%) | 521,482 |
| 14 Sep 2023 | CNY | 19.5 | 19.53 | 19.22 | 19.36 | 19.36 | -0.14 (-0.72%) | 672,503 |
| 13 Sep 2023 | CNY | 19.8 | 19.81 | 19.34 | 19.5 | 19.5 | -0.3 (-1.52%) | 715,541 |
| 12 Sep 2023 | CNY | 19.84 | 19.95 | 19.67 | 19.8 | 19.8 | -0.04 (-0.20%) | 615,441 |
| 11 Sep 2023 | CNY | 19.95 | 20.05 | 19.51 | 19.84 | 19.84 | +0.14 (+0.71%) | 837,900 |
| 8 Sep 2023 | CNY | 19.62 | 19.92 | 19.59 | 19.7 | 19.7 | +0.02 (+0.10%) | 688,600 |
| 7 Sep 2023 | CNY | 20.11 | 20.12 | 19.63 | 19.68 | 19.68 | -0.35 (-1.75%) | 899,900 |
| 6 Sep 2023 | CNY | 19.98 | 20.19 | 19.72 | 20.03 | 20.03 | +0.09 (+0.45%) | 899,002 |
| 5 Sep 2023 | CNY | 19.98 | 20.02 | 19.77 | 19.94 | 19.94 | 0.0 (0.0%) | 818,989 |
| 4 Sep 2023 | CNY | 19.73 | 19.94 | 19.54 | 19.94 | 19.94 | +0.26 (+1.32%) | 1,035,323 |
| 1 Sep 2023 | CNY | 19.88 | 19.97 | 19.4 | 19.68 | 19.68 | +0.02 (+0.10%) | 860,542 |
| 31 Aug 2023 | CNY | 19.9 | 19.9 | 19.57 | 19.66 | 19.66 | -0.13 (-0.66%) | 801,200 |
| 30 Aug 2023 | CNY | 19.68 | 19.93 | 19.56 | 19.79 | 19.79 | +0.14 (+0.71%) | 1,313,019 |
| 29 Aug 2023 | CNY | 18.48 | 19.65 | 18.35 | 19.65 | 19.65 | +1.15 (+6.22%) | 2,238,621 |
| 28 Aug 2023 | CNY | 19.17 | 19.36 | 18.35 | 18.5 | 18.5 | +0.06 (+0.33%) | 1,364,319 |
| 25 Aug 2023 | CNY | 18.98 | 19.06 | 18.37 | 18.44 | 18.44 | -0.49 (-2.59%) | 1,254,041 |
| 24 Aug 2023 | CNY | 19.3 | 19.36 | 18.6 | 18.93 | 18.93 | -0.27 (-1.41%) | 1,359,388 |
| 23 Aug 2023 | CNY | 19.5 | 19.52 | 19.11 | 19.2 | 19.2 | -0.22 (-1.13%) | 1,067,321 |
| 22 Aug 2023 | CNY | 19.3 | 19.51 | 18.8 | 19.42 | 19.42 | +0.21 (+1.09%) | 1,932,972 |
| 21 Aug 2023 | CNY | 19.11 | 19.58 | 19.11 | 19.21 | 19.21 | -0.09 (-0.47%) | 951,941 |
| 18 Aug 2023 | CNY | 19.29 | 19.73 | 19.19 | 19.3 | 19.3 | +0.02 (+0.10%) | 1,376,819 |
| 17 Aug 2023 | CNY | 18.96 | 19.29 | 18.69 | 19.28 | 19.28 | +0.32 (+1.69%) | 998,193 |
| 16 Aug 2023 | CNY | 19.13 | 19.18 | 18.9 | 18.96 | 18.96 | -0.04 (-0.21%) | 772,746 |
| 15 Aug 2023 | CNY | 19.24 | 19.31 | 18.96 | 19 | 19 | -0.2 (-1.04%) | 838,617 |
| 14 Aug 2023 | CNY | 19.19 | 19.3 | 18.92 | 19.2 | 19.2 | -0.03 (-0.16%) | 776,588 |
| 11 Aug 2023 | CNY | 19.47 | 19.6 | 19.21 | 19.23 | 19.23 | -0.24 (-1.23%) | 927,400 |
