| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 19.63 | 19.82 | 19.47 | 19.48 | 19.48 | -0.18 (-0.92%) | 10,777,879 |
| 19 Sep 2023 | CNY | 19.98 | 20.1 | 19.58 | 19.66 | 19.66 | -0.34 (-1.70%) | 12,276,141 |
| 18 Sep 2023 | CNY | 19.71 | 20.09 | 19.6 | 20 | 20 | +0.06 (+0.30%) | 14,746,567 |
| 15 Sep 2023 | CNY | 20.19 | 20.62 | 19.79 | 19.94 | 19.94 | -0.17 (-0.85%) | 23,526,796 |
| 14 Sep 2023 | CNY | 20.27 | 20.48 | 20.02 | 20.11 | 20.11 | -0.17 (-0.84%) | 11,881,010 |
| 13 Sep 2023 | CNY | 20.58 | 20.75 | 20.11 | 20.28 | 20.28 | -0.48 (-2.31%) | 13,849,220 |
| 12 Sep 2023 | CNY | 20.7 | 20.94 | 20.6 | 20.76 | 20.76 | +0.02 (+0.10%) | 13,249,561 |
| 11 Sep 2023 | CNY | 20.4 | 20.9 | 20.3 | 20.74 | 20.74 | +0.36 (+1.77%) | 20,823,237 |
| 8 Sep 2023 | CNY | 20.03 | 20.55 | 20.03 | 20.38 | 20.38 | +0.08 (+0.39%) | 14,757,113 |
| 7 Sep 2023 | CNY | 20.94 | 20.96 | 20.25 | 20.3 | 20.3 | -0.68 (-3.24%) | 18,213,672 |
| 6 Sep 2023 | CNY | 20.75 | 20.99 | 20.5 | 20.98 | 20.98 | +0.09 (+0.43%) | 15,330,180 |
| 5 Sep 2023 | CNY | 21.16 | 21.36 | 20.81 | 20.89 | 20.89 | -0.31 (-1.46%) | 17,269,696 |
| 4 Sep 2023 | CNY | 20.97 | 21.22 | 20.8 | 21.2 | 21.2 | +0.24 (+1.15%) | 18,432,096 |
| 1 Sep 2023 | CNY | 20.82 | 21.05 | 20.67 | 20.96 | 20.96 | +0.14 (+0.67%) | 13,976,489 |
| 31 Aug 2023 | CNY | 21.01 | 21.03 | 20.68 | 20.82 | 20.82 | -0.32 (-1.51%) | 14,784,933 |
| 30 Aug 2023 | CNY | 20.92 | 21.35 | 20.78 | 21.14 | 21.14 | +0.23 (+1.10%) | 22,050,256 |
| 29 Aug 2023 | CNY | 20.3 | 21.08 | 20.27 | 20.91 | 20.91 | +0.41 (+2%) | 21,132,228 |
| 28 Aug 2023 | CNY | 21.55 | 21.71 | 20.25 | 20.5 | 20.5 | -0.03 (-0.15%) | 24,765,238 |
| 25 Aug 2023 | CNY | 20.96 | 21.1 | 20.43 | 20.53 | 20.53 | -0.5 (-2.38%) | 19,328,100 |
| 24 Aug 2023 | CNY | 21.3 | 21.65 | 20.89 | 21.03 | 21.03 | -0.16 (-0.76%) | 18,257,979 |
| 23 Aug 2023 | CNY | 22.1 | 22.1 | 21.16 | 21.19 | 21.19 | -0.91 (-4.12%) | 25,972,541 |
| 22 Aug 2023 | CNY | 21.6 | 22.13 | 21.55 | 22.1 | 22.1 | +0.7 (+3.27%) | 32,125,734 |
| 21 Aug 2023 | CNY | 21.7 | 22.39 | 21.36 | 21.4 | 21.4 | -0.13 (-0.60%) | 23,853,868 |
| 18 Aug 2023 | CNY | 22.05 | 22.31 | 21.53 | 21.53 | 21.53 | -0.63 (-2.84%) | 18,927,302 |
| 17 Aug 2023 | CNY | 21.54 | 22.21 | 21.47 | 22.16 | 22.16 | +0.51 (+2.36%) | 22,624,290 |
| 16 Aug 2023 | CNY | 22.03 | 22.15 | 21.65 | 21.65 | 21.65 | -0.51 (-2.30%) | 16,703,241 |
| 15 Aug 2023 | CNY | 22.35 | 22.65 | 21.95 | 22.16 | 22.16 | -0.29 (-1.29%) | 18,046,767 |
| 14 Aug 2023 | CNY | 21.85 | 22.49 | 21.75 | 22.45 | 22.45 | +0.43 (+1.95%) | 21,238,226 |
| 11 Aug 2023 | CNY | 22.53 | 22.63 | 22.01 | 22.02 | 22.02 | -0.51 (-2.26%) | 17,944,475 |
| 10 Aug 2023 | CNY | 22.63 | 22.93 | 22.44 | 22.53 | 22.53 | +0.06 (+0.27%) | 15,626,822 |
