| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 18.79 | 19.46 | 18.79 | 19.4 | 19.4 | +0.45 (+2.37%) | 2,568,930 |
| 21 Sep 2023 | CNY | 19.18 | 19.18 | 18.86 | 18.95 | 18.95 | -0.14 (-0.73%) | 1,698,750 |
| 20 Sep 2023 | CNY | 19.4 | 19.54 | 19.06 | 19.09 | 19.09 | -0.37 (-1.90%) | 2,139,660 |
| 19 Sep 2023 | CNY | 19.71 | 19.85 | 19.29 | 19.46 | 19.46 | -0.39 (-1.96%) | 2,266,060 |
| 18 Sep 2023 | CNY | 19.9 | 19.98 | 19.61 | 19.85 | 19.85 | +0.09 (+0.46%) | 1,903,300 |
| 15 Sep 2023 | CNY | 19.69 | 19.98 | 19.54 | 19.76 | 19.76 | +0.08 (+0.41%) | 1,784,800 |
| 14 Sep 2023 | CNY | 19.89 | 19.99 | 19.68 | 19.68 | 19.68 | -0.21 (-1.06%) | 1,774,560 |
| 13 Sep 2023 | CNY | 20.21 | 20.35 | 19.73 | 19.89 | 19.89 | -0.32 (-1.58%) | 2,570,700 |
| 12 Sep 2023 | CNY | 20.15 | 20.3 | 19.98 | 20.21 | 20.21 | +0.07 (+0.35%) | 2,547,100 |
| 11 Sep 2023 | CNY | 20.03 | 20.29 | 19.8 | 20.14 | 20.14 | +0.1 (+0.50%) | 2,325,200 |
| 8 Sep 2023 | CNY | 19.84 | 20.39 | 19.81 | 20.04 | 20.04 | +0.09 (+0.45%) | 2,231,060 |
| 7 Sep 2023 | CNY | 20.27 | 20.29 | 19.95 | 19.95 | 19.95 | -0.45 (-2.21%) | 3,008,900 |
| 6 Sep 2023 | CNY | 20.3 | 20.51 | 20.15 | 20.4 | 20.4 | -0.1 (-0.49%) | 2,769,200 |
| 5 Sep 2023 | CNY | 20.65 | 20.82 | 20.37 | 20.5 | 20.5 | -0.35 (-1.68%) | 4,236,330 |
| 4 Sep 2023 | CNY | 20.47 | 21.55 | 20.3 | 20.85 | 20.85 | +0.41 (+2.01%) | 6,852,210 |
| 1 Sep 2023 | CNY | 20.44 | 20.5 | 20.1 | 20.44 | 20.44 | +0.12 (+0.59%) | 3,670,100 |
| 31 Aug 2023 | CNY | 20.3 | 20.46 | 19.9 | 20.32 | 20.32 | +0.03 (+0.15%) | 4,104,040 |
| 30 Aug 2023 | CNY | 20.1 | 20.39 | 20 | 20.29 | 20.29 | +0.13 (+0.64%) | 4,279,880 |
| 29 Aug 2023 | CNY | 19.73 | 20.2 | 19.4 | 20.16 | 20.16 | +0.56 (+2.86%) | 4,269,536 |
| 28 Aug 2023 | CNY | 20.56 | 20.69 | 19.5 | 19.6 | 19.6 | +0.18 (+0.93%) | 4,129,890 |
| 25 Aug 2023 | CNY | 20.42 | 20.43 | 19.12 | 19.42 | 19.42 | -1.13 (-5.50%) | 5,504,330 |
| 24 Aug 2023 | CNY | 20.41 | 20.79 | 19.9 | 20.55 | 20.55 | +0.04 (+0.20%) | 5,585,120 |
| 23 Aug 2023 | CNY | 21.33 | 21.33 | 20.39 | 20.51 | 20.51 | -0.88 (-4.11%) | 6,306,590 |
| 22 Aug 2023 | CNY | 21.51 | 21.79 | 20.79 | 21.39 | 21.39 | -0.83 (-3.74%) | 9,548,210 |
| 21 Aug 2023 | CNY | 21.99 | 23.11 | 21.8 | 22.22 | 22.22 | +0.54 (+2.49%) | 9,565,600 |
| 18 Aug 2023 | CNY | 22.93 | 23 | 21.68 | 21.68 | 21.68 | -1.29 (-5.62%) | 9,489,853 |
| 17 Aug 2023 | CNY | 22.97 | 23.31 | 22.4 | 22.97 | 22.97 | +0.37 (+1.64%) | 11,153,730 |
| 16 Aug 2023 | CNY | 23.14 | 23.6 | 22.6 | 22.6 | 22.6 | -0.54 (-2.33%) | 16,608,042 |
| 15 Aug 2023 | CNY | 22.22 | 23.14 | 22.16 | 23.14 | 23.14 | +2.1 (+9.98%) | 11,296,272 |
| 14 Aug 2023 | CNY | 20.6 | 21.32 | 20.59 | 21.04 | 21.04 | +0.34 (+1.64%) | 4,094,822 |
