| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 20.2 | 20.26 | 20.01 | 20.06 | 20.06 | -0.14 (-0.69%) | 7,426,680 |
| 27 Sep 2023 | CNY | 20.14 | 20.34 | 20.06 | 20.2 | 20.2 | +0.1 (+0.50%) | 5,251,678 |
| 26 Sep 2023 | CNY | 20.11 | 20.35 | 20.05 | 20.1 | 20.1 | -0.1 (-0.50%) | 6,096,011 |
| 25 Sep 2023 | CNY | 20.36 | 20.55 | 20.03 | 20.2 | 20.2 | -0.31 (-1.51%) | 10,653,786 |
| 22 Sep 2023 | CNY | 20.21 | 20.57 | 20.2 | 20.51 | 20.51 | +0.1 (+0.49%) | 8,119,817 |
| 21 Sep 2023 | CNY | 20.7 | 20.78 | 20.36 | 20.41 | 20.41 | -0.3 (-1.45%) | 7,415,007 |
| 20 Sep 2023 | CNY | 21 | 21.12 | 20.71 | 20.71 | 20.71 | -0.37 (-1.76%) | 6,683,979 |
| 19 Sep 2023 | CNY | 21.22 | 21.33 | 21.01 | 21.08 | 21.08 | -0.23 (-1.08%) | 7,436,899 |
| 18 Sep 2023 | CNY | 20.76 | 21.42 | 20.46 | 21.31 | 21.31 | +0.38 (+1.82%) | 13,042,892 |
| 15 Sep 2023 | CNY | 20.65 | 21.06 | 20.57 | 20.93 | 20.93 | +0.34 (+1.65%) | 10,498,679 |
| 14 Sep 2023 | CNY | 20.63 | 20.67 | 20.46 | 20.59 | 20.59 | -0.11 (-0.53%) | 5,684,233 |
| 13 Sep 2023 | CNY | 20.9 | 21 | 20.53 | 20.7 | 20.7 | -0.25 (-1.19%) | 7,050,201 |
| 12 Sep 2023 | CNY | 21 | 21.09 | 20.86 | 20.95 | 20.95 | -0.14 (-0.66%) | 4,927,834 |
| 11 Sep 2023 | CNY | 21.09 | 21.34 | 20.91 | 21.09 | 21.09 | +0.08 (+0.38%) | 6,156,469 |
| 8 Sep 2023 | CNY | 20.83 | 21.1 | 20.7 | 21.01 | 21.01 | +0.08 (+0.38%) | 4,954,120 |
| 7 Sep 2023 | CNY | 21.01 | 21.12 | 20.87 | 20.93 | 20.93 | -0.15 (-0.71%) | 5,142,808 |
| 6 Sep 2023 | CNY | 21.21 | 21.3 | 20.99 | 21.08 | 21.08 | -0.22 (-1.03%) | 5,204,971 |
| 5 Sep 2023 | CNY | 21.4 | 21.62 | 21.24 | 21.3 | 21.3 | -0.23 (-1.07%) | 6,242,703 |
| 4 Sep 2023 | CNY | 21.04 | 21.59 | 21.02 | 21.53 | 21.53 | +0.43 (+2.04%) | 11,672,844 |
| 1 Sep 2023 | CNY | 20.65 | 21.14 | 20.64 | 21.1 | 21.1 | +0.42 (+2.03%) | 8,077,806 |
| 31 Aug 2023 | CNY | 20.9 | 20.9 | 20.57 | 20.68 | 20.68 | -0.24 (-1.15%) | 6,028,185 |
| 30 Aug 2023 | CNY | 21.34 | 21.34 | 20.83 | 20.92 | 20.92 | -0.44 (-2.06%) | 10,621,374 |
| 29 Aug 2023 | CNY | 21.15 | 21.44 | 21 | 21.36 | 21.36 | +0.28 (+1.33%) | 10,528,581 |
| 28 Aug 2023 | CNY | 21.88 | 21.93 | 21.06 | 21.08 | 21.08 | +0.24 (+1.15%) | 9,625,215 |
| 25 Aug 2023 | CNY | 21.06 | 21.12 | 20.7 | 20.84 | 20.84 | -0.36 (-1.70%) | 6,267,898 |
| 24 Aug 2023 | CNY | 21.05 | 21.44 | 21.04 | 21.2 | 21.2 | +0.17 (+0.81%) | 6,357,874 |
| 23 Aug 2023 | CNY | 21.33 | 21.52 | 21.01 | 21.03 | 21.03 | -0.4 (-1.87%) | 6,501,910 |
| 22 Aug 2023 | CNY | 21.81 | 22.03 | 21.11 | 21.43 | 21.43 | -0.33 (-1.52%) | 10,431,177 |
| 21 Aug 2023 | CNY | 21.68 | 22.2 | 21.55 | 21.76 | 21.76 | -0.04 (-0.18%) | 8,590,609 |
| 18 Aug 2023 | CNY | 23.02 | 23.02 | 21.7 | 21.8 | 21.8 | -1.24 (-5.38%) | 19,619,952 |
