| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 19.45 | 19.63 | 19.08 | 19.24 | 19.24 | -0.38 (-1.94%) | 1,051,109 |
| 25 Sep 2023 | CNY | 19.34 | 19.72 | 19.29 | 19.62 | 19.62 | +0.14 (+0.72%) | 1,324,298 |
| 22 Sep 2023 | CNY | 19.1 | 19.6 | 19.01 | 19.48 | 19.48 | +0.22 (+1.14%) | 1,096,600 |
| 21 Sep 2023 | CNY | 19.23 | 19.66 | 19.15 | 19.26 | 19.26 | 0.0 (0.0%) | 965,182 |
| 20 Sep 2023 | CNY | 19.4 | 19.56 | 19.15 | 19.26 | 19.26 | -0.1 (-0.52%) | 922,425 |
| 19 Sep 2023 | CNY | 19.74 | 19.86 | 19.33 | 19.36 | 19.36 | -0.43 (-2.17%) | 1,375,100 |
| 18 Sep 2023 | CNY | 19.5 | 20.06 | 19.28 | 19.79 | 19.79 | +0.24 (+1.23%) | 1,362,000 |
| 15 Sep 2023 | CNY | 19.99 | 20.04 | 19.5 | 19.55 | 19.55 | -0.3 (-1.51%) | 1,993,969 |
| 14 Sep 2023 | CNY | 20.63 | 20.77 | 19.7 | 19.85 | 19.85 | -0.85 (-4.11%) | 2,915,761 |
| 13 Sep 2023 | CNY | 20.82 | 20.82 | 20.3 | 20.7 | 20.7 | +0.02 (+0.10%) | 1,812,364 |
| 12 Sep 2023 | CNY | 20.25 | 20.8 | 20.12 | 20.68 | 20.68 | +0.43 (+2.12%) | 2,266,000 |
| 11 Sep 2023 | CNY | 20.4 | 20.68 | 20.06 | 20.25 | 20.25 | -0.15 (-0.74%) | 1,869,600 |
| 8 Sep 2023 | CNY | 20.36 | 20.59 | 20.18 | 20.4 | 20.4 | +0.01 (+0.05%) | 2,366,070 |
| 7 Sep 2023 | CNY | 20.9 | 20.96 | 20.35 | 20.39 | 20.39 | -0.53 (-2.53%) | 2,042,503 |
| 6 Sep 2023 | CNY | 19.92 | 21.05 | 19.64 | 20.92 | 20.92 | +0.96 (+4.81%) | 4,587,719 |
| 5 Sep 2023 | CNY | 19.71 | 20.02 | 19.61 | 19.96 | 19.96 | +0.24 (+1.22%) | 1,433,807 |
| 4 Sep 2023 | CNY | 19.72 | 19.77 | 19.46 | 19.72 | 19.72 | +0.2 (+1.02%) | 1,334,300 |
| 1 Sep 2023 | CNY | 19.52 | 19.99 | 19.42 | 19.52 | 19.52 | 0.0 (0.0%) | 2,010,833 |
| 31 Aug 2023 | CNY | 19.9 | 20.06 | 19.4 | 19.52 | 19.52 | -0.44 (-2.20%) | 2,403,499 |
| 30 Aug 2023 | CNY | 20.32 | 20.4 | 19.9 | 19.96 | 19.96 | -0.28 (-1.38%) | 2,291,400 |
| 29 Aug 2023 | CNY | 19.18 | 20.35 | 19.08 | 20.24 | 20.24 | +1.16 (+6.08%) | 4,031,106 |
| 28 Aug 2023 | CNY | 20.53 | 20.8 | 19.01 | 19.08 | 19.08 | -0.53 (-2.70%) | 2,848,505 |
| 25 Aug 2023 | CNY | 19.88 | 20.25 | 19.6 | 19.61 | 19.61 | -0.48 (-2.39%) | 1,688,265 |
| 24 Aug 2023 | CNY | 19.97 | 20.24 | 19.58 | 20.09 | 20.09 | +0.02 (+0.10%) | 2,054,437 |
| 23 Aug 2023 | CNY | 19.93 | 20.44 | 19.8 | 20.07 | 20.07 | +0.14 (+0.70%) | 1,673,900 |
| 22 Aug 2023 | CNY | 20.18 | 20.4 | 19.6 | 19.93 | 19.93 | -0.25 (-1.24%) | 2,633,199 |
| 21 Aug 2023 | CNY | 19.7 | 20.8 | 19.7 | 20.18 | 20.18 | +0.34 (+1.71%) | 3,115,314 |
| 18 Aug 2023 | CNY | 20.83 | 20.83 | 19.84 | 19.84 | 19.84 | -1 (-4.80%) | 5,029,805 |
| 17 Aug 2023 | CNY | 20.4 | 21.1 | 20.4 | 20.84 | 20.84 | -0.15 (-0.71%) | 3,430,649 |
| 16 Aug 2023 | CNY | 21.55 | 21.7 | 20.7 | 20.99 | 20.99 | -0.27 (-1.27%) | 5,012,959 |
