| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 18.28 | 18.87 | 18.11 | 18.43 | 18.43 | +0.29 (+1.60%) | 1,985,840 |
| 22 Sep 2023 | CNY | 17.74 | 18.25 | 17.66 | 18.14 | 18.14 | +0.46 (+2.60%) | 1,552,589 |
| 21 Sep 2023 | CNY | 17.79 | 17.98 | 17.61 | 17.68 | 17.68 | -0.09 (-0.51%) | 1,254,535 |
| 20 Sep 2023 | CNY | 17.9 | 18.16 | 17.75 | 17.77 | 17.77 | -0.19 (-1.06%) | 1,895,170 |
| 19 Sep 2023 | CNY | 18.59 | 18.75 | 17.78 | 17.96 | 17.96 | -0.62 (-3.34%) | 2,455,954 |
| 18 Sep 2023 | CNY | 17.55 | 19.26 | 17.45 | 18.58 | 18.58 | +1.1 (+6.29%) | 4,925,016 |
| 15 Sep 2023 | CNY | 17.7 | 18.04 | 17.1 | 17.48 | 17.48 | -0.18 (-1.02%) | 3,228,960 |
| 14 Sep 2023 | CNY | 18.65 | 18.69 | 17.52 | 17.66 | 17.66 | -0.86 (-4.64%) | 3,509,612 |
| 13 Sep 2023 | CNY | 19.09 | 19.46 | 18.47 | 18.52 | 18.52 | -0.7 (-3.64%) | 2,668,310 |
| 12 Sep 2023 | CNY | 19.55 | 19.8 | 19 | 19.22 | 19.22 | -0.44 (-2.24%) | 3,262,503 |
| 11 Sep 2023 | CNY | 19.55 | 20.83 | 19.51 | 19.66 | 19.66 | -0.25 (-1.26%) | 4,403,828 |
| 8 Sep 2023 | CNY | 18.9 | 20.46 | 18.4 | 19.91 | 19.91 | +0.52 (+2.68%) | 8,699,937 |
| 7 Sep 2023 | CNY | 20.8 | 21 | 19.2 | 19.39 | 19.39 | +0.41 (+2.16%) | 11,096,048 |
| 6 Sep 2023 | CNY | 18.56 | 19.14 | 18.48 | 18.98 | 18.98 | +0.48 (+2.59%) | 3,098,912 |
| 5 Sep 2023 | CNY | 18.51 | 18.83 | 18.25 | 18.5 | 18.5 | -0.01 (-0.05%) | 4,452,255 |
| 4 Sep 2023 | CNY | 18.48 | 18.8 | 17.7 | 18.51 | 18.51 | +0.87 (+4.93%) | 6,567,073 |
| 1 Sep 2023 | CNY | 17.76 | 17.76 | 17.51 | 17.64 | 17.64 | -0.04 (-0.23%) | 1,041,261 |
| 31 Aug 2023 | CNY | 17.53 | 17.8 | 17.48 | 17.68 | 17.68 | +0.03 (+0.17%) | 1,369,024 |
| 30 Aug 2023 | CNY | 17.32 | 17.77 | 17.29 | 17.65 | 17.65 | +0.39 (+2.26%) | 2,038,885 |
| 29 Aug 2023 | CNY | 16.32 | 17.28 | 16.17 | 17.26 | 17.26 | +0.94 (+5.76%) | 2,857,398 |
| 28 Aug 2023 | CNY | 17.01 | 17.15 | 16.2 | 16.32 | 16.32 | 0.0 (0.0%) | 2,410,923 |
| 25 Aug 2023 | CNY | 16.8 | 16.85 | 16.3 | 16.32 | 16.32 | -0.5 (-2.97%) | 1,395,228 |
| 24 Aug 2023 | CNY | 16.98 | 17.1 | 16.56 | 16.82 | 16.82 | -0.18 (-1.06%) | 1,505,770 |
| 23 Aug 2023 | CNY | 17.39 | 17.49 | 16.73 | 17 | 17 | -0.49 (-2.80%) | 2,834,716 |
| 22 Aug 2023 | CNY | 17.33 | 17.64 | 16.92 | 17.49 | 17.49 | +0.18 (+1.04%) | 1,979,084 |
| 21 Aug 2023 | CNY | 17.28 | 17.69 | 17.1 | 17.31 | 17.31 | -0.06 (-0.35%) | 2,322,070 |
| 18 Aug 2023 | CNY | 17.32 | 17.85 | 17.2 | 17.37 | 17.37 | +0.02 (+0.12%) | 2,453,508 |
| 17 Aug 2023 | CNY | 16.89 | 17.43 | 16.66 | 17.35 | 17.35 | +0.55 (+3.27%) | 2,824,360 |
| 16 Aug 2023 | CNY | 17.37 | 17.37 | 16.72 | 16.8 | 16.8 | -0.4 (-2.33%) | 1,812,310 |
| 15 Aug 2023 | CNY | 17.46 | 17.52 | 17.15 | 17.2 | 17.2 | -0.21 (-1.21%) | 841,063 |
