| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 19.18 | 19.27 | 18.79 | 18.79 | 18.79 | -0.31 (-1.62%) | 11,995,982 |
| 26 Sep 2023 | CNY | 19.16 | 19.25 | 18.9 | 19.1 | 19.1 | -0.06 (-0.31%) | 12,028,681 |
| 25 Sep 2023 | CNY | 18.98 | 19.43 | 18.84 | 19.16 | 19.16 | +0.27 (+1.43%) | 23,236,516 |
| 22 Sep 2023 | CNY | 19.04 | 19.23 | 18.7 | 18.89 | 18.89 | -0.14 (-0.74%) | 20,009,323 |
| 21 Sep 2023 | CNY | 19.16 | 19.21 | 18.81 | 19.03 | 19.03 | -0.13 (-0.68%) | 22,090,497 |
| 20 Sep 2023 | CNY | 19.64 | 19.64 | 19.05 | 19.16 | 19.16 | -0.29 (-1.49%) | 21,447,862 |
| 19 Sep 2023 | CNY | 19.3 | 19.95 | 19.17 | 19.45 | 19.45 | +0.14 (+0.73%) | 28,019,446 |
| 18 Sep 2023 | CNY | 19.43 | 19.79 | 18.94 | 19.31 | 19.31 | -0.16 (-0.82%) | 28,808,990 |
| 15 Sep 2023 | CNY | 19.58 | 19.58 | 18.94 | 19.47 | 19.47 | +0.05 (+0.26%) | 36,559,313 |
| 14 Sep 2023 | CNY | 18.65 | 19.69 | 18.53 | 19.42 | 19.42 | +0.79 (+4.24%) | 44,293,351 |
| 13 Sep 2023 | CNY | 18.22 | 18.99 | 18.15 | 18.63 | 18.63 | +0.41 (+2.25%) | 35,643,006 |
| 12 Sep 2023 | CNY | 18.33 | 18.76 | 18.13 | 18.22 | 18.22 | -0.01 (-0.05%) | 34,551,461 |
| 11 Sep 2023 | CNY | 18.79 | 19.28 | 18.13 | 18.23 | 18.23 | -0.52 (-2.77%) | 51,123,357 |
| 8 Sep 2023 | CNY | 19.15 | 19.36 | 18.61 | 18.75 | 18.75 | -0.74 (-3.80%) | 29,757,556 |
| 7 Sep 2023 | CNY | 18.74 | 19.7 | 18.65 | 19.49 | 19.49 | +0.77 (+4.11%) | 37,680,133 |
| 6 Sep 2023 | CNY | 18.29 | 19.15 | 18.1 | 18.72 | 18.72 | +0.37 (+2.02%) | 27,968,236 |
| 5 Sep 2023 | CNY | 18.21 | 18.71 | 17.94 | 18.35 | 18.35 | +0.13 (+0.71%) | 28,680,891 |
| 4 Sep 2023 | CNY | 17.97 | 19.48 | 17.71 | 18.22 | 18.22 | +0.51 (+2.88%) | 46,908,918 |
| 1 Sep 2023 | CNY | 16.75 | 17.79 | 16.75 | 17.71 | 17.71 | +0.88 (+5.23%) | 35,978,503 |
| 31 Aug 2023 | CNY | 16.76 | 16.92 | 16.6 | 16.83 | 16.83 | +0.06 (+0.36%) | 10,514,197 |
| 30 Aug 2023 | CNY | 17.04 | 17.08 | 16.56 | 16.77 | 16.77 | -0.31 (-1.81%) | 22,447,187 |
| 29 Aug 2023 | CNY | 16.7 | 17.21 | 16.53 | 17.08 | 17.08 | +0.26 (+1.55%) | 31,752,611 |
| 28 Aug 2023 | CNY | 16.4 | 17.01 | 15.98 | 16.82 | 16.82 | +1.05 (+6.66%) | 44,252,068 |
| 25 Aug 2023 | CNY | 15.78 | 15.92 | 15.66 | 15.77 | 15.77 | -0.06 (-0.38%) | 11,744,900 |
| 24 Aug 2023 | CNY | 15.76 | 15.96 | 15.68 | 15.83 | 15.83 | +0.02 (+0.13%) | 14,434,481 |
| 23 Aug 2023 | CNY | 15.44 | 16 | 15.38 | 15.81 | 15.81 | +0.37 (+2.40%) | 40,484,747 |
| 22 Aug 2023 | CNY | 15.18 | 15.51 | 15.02 | 15.44 | 15.44 | +0.36 (+2.39%) | 17,734,351 |
| 21 Aug 2023 | CNY | 15.41 | 15.42 | 15.07 | 15.08 | 15.08 | -0.27 (-1.76%) | 9,861,401 |
| 18 Aug 2023 | CNY | 15.43 | 15.65 | 15.33 | 15.35 | 15.35 | -0.21 (-1.35%) | 11,823,166 |
| 17 Aug 2023 | CNY | 15.3 | 15.58 | 15 | 15.56 | 15.56 | +0.21 (+1.37%) | 16,509,119 |
