| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 20.74 | 20.78 | 20.22 | 20.67 | 20.67 | -0.07 (-0.34%) | 45,420,926 |
| 21 Sep 2023 | CNY | 20.5 | 20.82 | 20.45 | 20.74 | 20.74 | +0.13 (+0.63%) | 32,253,331 |
| 20 Sep 2023 | CNY | 20.32 | 20.66 | 20.23 | 20.61 | 20.61 | +0.2 (+0.98%) | 33,647,107 |
| 19 Sep 2023 | CNY | 20.36 | 20.64 | 20.31 | 20.41 | 20.41 | +0.08 (+0.39%) | 30,764,200 |
| 18 Sep 2023 | CNY | 20.35 | 20.43 | 19.98 | 20.33 | 20.33 | +0.01 (+0.05%) | 37,586,723 |
| 15 Sep 2023 | CNY | 20.5 | 21.1 | 20.19 | 20.32 | 20.32 | +0.09 (+0.44%) | 56,633,409 |
| 14 Sep 2023 | CNY | 19.59 | 20.3 | 19.53 | 20.23 | 20.23 | +0.62 (+3.16%) | 62,917,872 |
| 13 Sep 2023 | CNY | 19.54 | 19.65 | 19.45 | 19.61 | 19.61 | +0.25 (+1.29%) | 27,769,513 |
| 12 Sep 2023 | CNY | 19.42 | 19.66 | 19.33 | 19.36 | 19.36 | -0.14 (-0.72%) | 27,391,548 |
| 11 Sep 2023 | CNY | 19.39 | 19.62 | 19.33 | 19.5 | 19.5 | +0.13 (+0.67%) | 32,817,196 |
| 8 Sep 2023 | CNY | 19.58 | 19.58 | 19.18 | 19.37 | 19.37 | -0.35 (-1.77%) | 35,522,423 |
| 7 Sep 2023 | CNY | 19.74 | 20.04 | 19.68 | 19.72 | 19.72 | +0.08 (+0.41%) | 57,666,690 |
| 6 Sep 2023 | CNY | 19.7 | 19.97 | 19.4 | 19.64 | 19.64 | +0.14 (+0.72%) | 31,535,647 |
| 5 Sep 2023 | CNY | 19.4 | 19.64 | 19.34 | 19.5 | 19.5 | +0.04 (+0.21%) | 40,743,766 |
| 4 Sep 2023 | CNY | 19.28 | 19.47 | 19.27 | 19.46 | 19.46 | +0.31 (+1.62%) | 48,102,679 |
| 1 Sep 2023 | CNY | 19.05 | 19.19 | 19.05 | 19.15 | 19.15 | +0.15 (+0.79%) | 25,746,752 |
| 31 Aug 2023 | CNY | 19.1 | 19.1 | 18.94 | 19 | 19 | -0.01 (-0.05%) | 10,674,033 |
| 30 Aug 2023 | CNY | 18.98 | 19.02 | 18.94 | 19.01 | 19.01 | +0.04 (+0.21%) | 15,982,772 |
| 29 Aug 2023 | CNY | 18.97 | 19.08 | 18.93 | 18.97 | 18.97 | 0.0 (0.0%) | 16,968,930 |
| 28 Aug 2023 | CNY | 19.39 | 19.45 | 18.86 | 18.97 | 18.97 | +0.23 (+1.23%) | 35,920,559 |
| 25 Aug 2023 | CNY | 18.64 | 18.82 | 18.64 | 18.74 | 18.74 | +0.02 (+0.11%) | 15,345,300 |
| 24 Aug 2023 | CNY | 18.74 | 18.88 | 18.61 | 18.72 | 18.72 | -0.02 (-0.11%) | 18,498,266 |
| 23 Aug 2023 | CNY | 18.8 | 19.01 | 18.73 | 18.74 | 18.74 | -0.07 (-0.37%) | 23,774,613 |
| 22 Aug 2023 | CNY | 18.38 | 18.86 | 18.37 | 18.81 | 18.81 | +0.35 (+1.90%) | 37,642,809 |
| 21 Aug 2023 | CNY | 18.43 | 18.55 | 18.31 | 18.46 | 18.46 | 0.0 (0.0%) | 16,582,086 |
| 18 Aug 2023 | CNY | 18.43 | 18.67 | 18.34 | 18.46 | 18.46 | +0.02 (+0.11%) | 21,394,711 |
| 17 Aug 2023 | CNY | 18.09 | 18.44 | 18 | 18.44 | 18.44 | +0.18 (+0.99%) | 17,792,309 |
| 16 Aug 2023 | CNY | 18.55 | 18.58 | 18.24 | 18.26 | 18.26 | -0.4 (-2.14%) | 25,814,602 |
| 15 Aug 2023 | CNY | 18.61 | 18.7 | 18.5 | 18.66 | 18.66 | 0.0 (0.0%) | 17,866,293 |
| 14 Aug 2023 | CNY | 18.61 | 18.75 | 18.5 | 18.66 | 18.66 | 0.0 (0.0%) | 23,513,931 |
