| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 18.1 | 18.24 | 18.01 | 18.12 | 18.12 | -0.06 (-0.33%) | 1,795,630 |
| 20 Sep 2023 | CNY | 18.44 | 18.5 | 18.18 | 18.18 | 18.18 | -0.27 (-1.46%) | 1,938,454 |
| 19 Sep 2023 | CNY | 18.82 | 18.84 | 18.43 | 18.45 | 18.45 | -0.36 (-1.91%) | 2,288,472 |
| 18 Sep 2023 | CNY | 18.63 | 19.1 | 18.4 | 18.81 | 18.81 | +0.16 (+0.86%) | 2,760,282 |
| 15 Sep 2023 | CNY | 18.75 | 18.98 | 18.5 | 18.65 | 18.65 | -0.03 (-0.16%) | 2,346,424 |
| 14 Sep 2023 | CNY | 18.96 | 19.02 | 18.5 | 18.68 | 18.68 | -0.35 (-1.84%) | 3,195,291 |
| 13 Sep 2023 | CNY | 19.2 | 19.33 | 18.93 | 19.03 | 19.03 | -0.33 (-1.70%) | 2,742,958 |
| 12 Sep 2023 | CNY | 19.5 | 19.57 | 19.13 | 19.36 | 19.36 | +0.03 (+0.16%) | 3,391,152 |
| 11 Sep 2023 | CNY | 19.16 | 19.36 | 18.88 | 19.33 | 19.33 | +0.26 (+1.36%) | 3,416,223 |
| 8 Sep 2023 | CNY | 19.1 | 19.22 | 19.02 | 19.07 | 19.07 | -0.01 (-0.05%) | 1,973,592 |
| 7 Sep 2023 | CNY | 19.33 | 19.57 | 18.98 | 19.08 | 19.08 | -0.39 (-2.00%) | 4,264,133 |
| 6 Sep 2023 | CNY | 19.2 | 19.5 | 19.07 | 19.47 | 19.47 | +0.22 (+1.14%) | 3,465,060 |
| 5 Sep 2023 | CNY | 19.16 | 19.32 | 19.07 | 19.25 | 19.25 | +0.05 (+0.26%) | 3,631,245 |
| 4 Sep 2023 | CNY | 18.75 | 19.25 | 18.71 | 19.2 | 19.2 | +0.58 (+3.11%) | 5,295,993 |
| 1 Sep 2023 | CNY | 18.81 | 18.92 | 18.59 | 18.62 | 18.62 | -0.16 (-0.85%) | 3,398,936 |
| 31 Aug 2023 | CNY | 19 | 19.11 | 18.74 | 18.78 | 18.78 | -0.41 (-2.14%) | 4,841,324 |
| 30 Aug 2023 | CNY | 18.8 | 19.31 | 18.5 | 19.19 | 19.19 | -0.6 (-3.03%) | 9,560,139 |
| 29 Aug 2023 | CNY | 18.67 | 19.81 | 18.61 | 19.79 | 19.79 | +0.96 (+5.10%) | 6,777,946 |
| 28 Aug 2023 | CNY | 19.98 | 20.1 | 18.72 | 18.83 | 18.83 | +0.06 (+0.32%) | 6,170,610 |
| 25 Aug 2023 | CNY | 19.48 | 19.5 | 18.66 | 18.77 | 18.77 | -0.8 (-4.09%) | 5,590,051 |
| 24 Aug 2023 | CNY | 20.2 | 20.32 | 19.55 | 19.57 | 19.57 | -0.6 (-2.97%) | 5,731,584 |
| 23 Aug 2023 | CNY | 21.23 | 21.23 | 20.14 | 20.17 | 20.17 | -1.14 (-5.35%) | 5,709,065 |
| 22 Aug 2023 | CNY | 21.95 | 22.1 | 20.75 | 21.31 | 21.31 | -0.66 (-3.00%) | 6,291,815 |
| 21 Aug 2023 | CNY | 22.22 | 22.38 | 21.93 | 21.97 | 21.97 | -0.1 (-0.45%) | 3,644,208 |
| 18 Aug 2023 | CNY | 21.86 | 22.45 | 21.8 | 22.07 | 22.07 | +0.14 (+0.64%) | 5,395,201 |
| 17 Aug 2023 | CNY | 21.5 | 22.19 | 21.35 | 21.93 | 21.93 | +0.13 (+0.60%) | 3,949,355 |
| 16 Aug 2023 | CNY | 22.03 | 22.65 | 21.76 | 21.8 | 21.8 | +0.01 (+0.05%) | 5,283,709 |
| 15 Aug 2023 | CNY | 21.7 | 21.93 | 21.4 | 21.79 | 21.79 | +0.13 (+0.60%) | 3,526,887 |
| 14 Aug 2023 | CNY | 21.95 | 22.02 | 21.31 | 21.66 | 21.66 | -0.41 (-1.86%) | 4,894,550 |
| 11 Aug 2023 | CNY | 22.3 | 22.49 | 22.03 | 22.07 | 22.07 | -0.26 (-1.16%) | 2,935,101 |
