| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 19.31 | 19.4 | 18.96 | 19.13 | 19.13 | -0.2 (-1.03%) | 29,133,195 |
| 21 Sep 2023 | CNY | 19.15 | 19.48 | 19.15 | 19.33 | 19.33 | +0.08 (+0.42%) | 18,180,181 |
| 20 Sep 2023 | CNY | 19.25 | 19.36 | 19.07 | 19.25 | 19.25 | -0.12 (-0.62%) | 15,010,187 |
| 19 Sep 2023 | CNY | 19.24 | 19.58 | 19.19 | 19.37 | 19.37 | +0.14 (+0.73%) | 22,767,979 |
| 18 Sep 2023 | CNY | 19.17 | 19.3 | 18.85 | 19.23 | 19.23 | +0.16 (+0.84%) | 22,706,209 |
| 15 Sep 2023 | CNY | 19.3 | 19.34 | 18.95 | 19.07 | 19.07 | -0.1 (-0.52%) | 25,196,060 |
| 14 Sep 2023 | CNY | 18.54 | 19.31 | 18.42 | 19.17 | 19.17 | +0.63 (+3.40%) | 52,263,418 |
| 13 Sep 2023 | CNY | 18.12 | 18.8 | 18.09 | 18.54 | 18.54 | +0.45 (+2.49%) | 30,657,365 |
| 12 Sep 2023 | CNY | 18.4 | 18.52 | 18.03 | 18.09 | 18.09 | -0.15 (-0.82%) | 17,626,878 |
| 11 Sep 2023 | CNY | 18.32 | 18.69 | 18.16 | 18.24 | 18.24 | +0.02 (+0.11%) | 28,185,050 |
| 8 Sep 2023 | CNY | 18.31 | 18.56 | 18.19 | 18.22 | 18.22 | -0.18 (-0.98%) | 28,241,739 |
| 7 Sep 2023 | CNY | 18.05 | 18.6 | 18.01 | 18.4 | 18.4 | +0.34 (+1.88%) | 41,887,406 |
| 6 Sep 2023 | CNY | 17.85 | 18.15 | 17.6 | 18.06 | 18.06 | +0.19 (+1.06%) | 33,403,975 |
| 5 Sep 2023 | CNY | 17.68 | 18.05 | 17.65 | 17.87 | 17.87 | +0.12 (+0.68%) | 37,954,245 |
| 4 Sep 2023 | CNY | 17.38 | 18 | 17.38 | 17.75 | 17.75 | +0.62 (+3.62%) | 58,917,135 |
| 1 Sep 2023 | CNY | 16.42 | 17.18 | 16.39 | 17.13 | 17.13 | +0.85 (+5.22%) | 58,636,492 |
| 31 Aug 2023 | CNY | 16.23 | 16.42 | 16.18 | 16.28 | 16.28 | 0.0 (0.0%) | 11,904,909 |
| 30 Aug 2023 | CNY | 16.18 | 16.36 | 16.11 | 16.28 | 16.28 | +0.13 (+0.80%) | 18,946,839 |
| 29 Aug 2023 | CNY | 16.05 | 16.25 | 15.96 | 16.15 | 16.15 | +0.03 (+0.19%) | 17,703,117 |
| 28 Aug 2023 | CNY | 16.36 | 16.44 | 16.07 | 16.12 | 16.12 | +0.42 (+2.68%) | 29,626,369 |
| 25 Aug 2023 | CNY | 16.02 | 16.03 | 15.64 | 15.7 | 15.7 | -0.31 (-1.94%) | 17,219,315 |
| 24 Aug 2023 | CNY | 15.98 | 16.16 | 15.81 | 16.01 | 16.01 | +0.03 (+0.19%) | 15,853,800 |
| 23 Aug 2023 | CNY | 15.48 | 16.21 | 15.46 | 15.98 | 15.98 | +0.44 (+2.83%) | 45,844,231 |
| 22 Aug 2023 | CNY | 15.25 | 15.58 | 15.13 | 15.54 | 15.54 | +0.3 (+1.97%) | 16,770,321 |
| 21 Aug 2023 | CNY | 15.5 | 15.52 | 15.21 | 15.24 | 15.24 | -0.33 (-2.12%) | 18,354,154 |
| 18 Aug 2023 | CNY | 15.7 | 15.77 | 15.41 | 15.57 | 15.57 | -0.52 (-3.23%) | 34,957,911 |
| 17 Aug 2023 | CNY | 16.16 | 16.22 | 15.89 | 16.09 | 16.09 | -0.14 (-0.86%) | 14,398,494 |
| 16 Aug 2023 | CNY | 16.21 | 16.3 | 16.16 | 16.23 | 16.23 | 0.0 (0.0%) | 8,780,922 |
| 15 Aug 2023 | CNY | 16.1 | 16.4 | 16.09 | 16.23 | 16.23 | +0.15 (+0.93%) | 18,081,504 |
| 14 Aug 2023 | CNY | 16.02 | 16.09 | 15.79 | 16.08 | 16.08 | +0.02 (+0.12%) | 14,373,103 |
