| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 18.66 | 18.86 | 18.62 | 18.8 | 18.8 | +0.12 (+0.64%) | 713,731 |
| 26 Sep 2023 | CNY | 18.74 | 18.78 | 18.64 | 18.68 | 18.68 | -0.08 (-0.43%) | 429,900 |
| 25 Sep 2023 | CNY | 18.76 | 18.84 | 18.68 | 18.76 | 18.76 | -0.02 (-0.11%) | 558,226 |
| 22 Sep 2023 | CNY | 18.48 | 18.8 | 18.36 | 18.78 | 18.78 | +0.37 (+2.01%) | 923,541 |
| 21 Sep 2023 | CNY | 18.65 | 18.66 | 18.4 | 18.41 | 18.41 | -0.21 (-1.13%) | 677,744 |
| 20 Sep 2023 | CNY | 18.62 | 18.72 | 18.57 | 18.62 | 18.62 | -0.03 (-0.16%) | 462,283 |
| 19 Sep 2023 | CNY | 18.77 | 18.91 | 18.61 | 18.65 | 18.65 | -0.18 (-0.96%) | 591,050 |
| 18 Sep 2023 | CNY | 18.58 | 18.94 | 18.51 | 18.83 | 18.83 | +0.22 (+1.18%) | 1,075,158 |
| 15 Sep 2023 | CNY | 18.54 | 18.66 | 18.43 | 18.61 | 18.61 | +0.06 (+0.32%) | 951,824 |
| 14 Sep 2023 | CNY | 18.81 | 18.81 | 18.43 | 18.55 | 18.55 | -0.26 (-1.38%) | 1,221,560 |
| 13 Sep 2023 | CNY | 19.07 | 19.08 | 18.68 | 18.81 | 18.81 | -0.27 (-1.42%) | 1,237,600 |
| 12 Sep 2023 | CNY | 19.06 | 19.1 | 18.92 | 19.08 | 19.08 | +0.02 (+0.10%) | 899,718 |
| 11 Sep 2023 | CNY | 19.21 | 19.21 | 18.9 | 19.06 | 19.06 | -0.05 (-0.26%) | 979,298 |
| 8 Sep 2023 | CNY | 19.19 | 19.33 | 19.01 | 19.11 | 19.11 | -0.13 (-0.68%) | 943,019 |
| 7 Sep 2023 | CNY | 19.65 | 19.65 | 19.24 | 19.24 | 19.24 | -0.31 (-1.59%) | 1,047,764 |
| 6 Sep 2023 | CNY | 19.69 | 19.76 | 19.52 | 19.55 | 19.55 | -0.09 (-0.46%) | 871,554 |
| 5 Sep 2023 | CNY | 19.69 | 19.87 | 19.58 | 19.64 | 19.64 | -0.17 (-0.86%) | 930,730 |
| 4 Sep 2023 | CNY | 19.69 | 20 | 19.66 | 19.81 | 19.81 | +0.06 (+0.30%) | 1,437,624 |
| 1 Sep 2023 | CNY | 19.83 | 20 | 19.68 | 19.75 | 19.75 | -0.09 (-0.45%) | 1,506,900 |
| 31 Aug 2023 | CNY | 19.66 | 20.17 | 19.65 | 19.84 | 19.84 | +0.13 (+0.66%) | 2,243,250 |
| 30 Aug 2023 | CNY | 19.61 | 19.84 | 19.55 | 19.71 | 19.71 | +0.11 (+0.56%) | 1,979,624 |
| 29 Aug 2023 | CNY | 18.51 | 19.61 | 18.4 | 19.6 | 19.6 | +1 (+5.38%) | 3,656,814 |
| 28 Aug 2023 | CNY | 19.33 | 19.52 | 18.58 | 18.6 | 18.6 | +0.06 (+0.32%) | 2,223,466 |
| 25 Aug 2023 | CNY | 18.59 | 19 | 18.41 | 18.54 | 18.54 | +0.04 (+0.22%) | 1,831,133 |
| 24 Aug 2023 | CNY | 18.98 | 19.06 | 18.36 | 18.5 | 18.5 | -0.4 (-2.12%) | 1,816,979 |
| 23 Aug 2023 | CNY | 19.33 | 19.39 | 18.9 | 18.9 | 18.9 | -0.5 (-2.58%) | 1,543,597 |
| 22 Aug 2023 | CNY | 19.95 | 19.98 | 18.89 | 19.4 | 19.4 | -0.58 (-2.90%) | 3,702,089 |
| 21 Aug 2023 | CNY | 19.78 | 20.11 | 19.7 | 19.98 | 19.98 | +0.16 (+0.81%) | 3,381,120 |
| 18 Aug 2023 | CNY | 19.52 | 20.06 | 19.49 | 19.82 | 19.82 | +0.18 (+0.92%) | 3,455,745 |
| 17 Aug 2023 | CNY | 19.4 | 19.65 | 19.18 | 19.64 | 19.64 | +0.28 (+1.45%) | 1,665,355 |
