| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 18.57 | 18.78 | 18.5 | 18.7 | 18.7 | +0.02 (+0.11%) | 1,405,400 |
| 27 Sep 2023 | CNY | 18.06 | 18.9 | 18.06 | 18.68 | 18.68 | +0.5 (+2.75%) | 2,074,151 |
| 26 Sep 2023 | CNY | 18.43 | 18.58 | 17.97 | 18.18 | 18.18 | +0.08 (+0.44%) | 1,373,615 |
| 25 Sep 2023 | CNY | 18.44 | 18.44 | 18.05 | 18.1 | 18.1 | -0.34 (-1.84%) | 966,800 |
| 22 Sep 2023 | CNY | 17.7 | 18.45 | 17.67 | 18.44 | 18.44 | +0.63 (+3.54%) | 1,380,038 |
| 21 Sep 2023 | CNY | 17.89 | 18.01 | 17.76 | 17.81 | 17.81 | -0.08 (-0.45%) | 675,848 |
| 20 Sep 2023 | CNY | 18.12 | 18.23 | 17.83 | 17.89 | 17.89 | -0.24 (-1.32%) | 848,570 |
| 19 Sep 2023 | CNY | 18.28 | 18.28 | 17.91 | 18.13 | 18.13 | -0.13 (-0.71%) | 1,056,668 |
| 18 Sep 2023 | CNY | 18.1 | 18.43 | 17.72 | 18.26 | 18.26 | -0.21 (-1.14%) | 2,081,390 |
| 15 Sep 2023 | CNY | 18.35 | 18.67 | 18.26 | 18.47 | 18.47 | +0.11 (+0.60%) | 1,877,100 |
| 14 Sep 2023 | CNY | 18.88 | 18.88 | 18.3 | 18.36 | 18.36 | -0.44 (-2.34%) | 1,209,507 |
| 13 Sep 2023 | CNY | 19.19 | 19.37 | 18.78 | 18.8 | 18.8 | -0.3 (-1.57%) | 1,168,400 |
| 12 Sep 2023 | CNY | 19.1 | 19.29 | 18.97 | 19.1 | 19.1 | 0.0 (0.0%) | 808,920 |
| 11 Sep 2023 | CNY | 19.39 | 19.39 | 18.84 | 19.1 | 19.1 | -0.22 (-1.14%) | 1,660,768 |
| 8 Sep 2023 | CNY | 19.32 | 19.55 | 19.3 | 19.32 | 19.32 | -0.21 (-1.08%) | 787,200 |
| 7 Sep 2023 | CNY | 19.97 | 20.1 | 19.53 | 19.53 | 19.53 | -0.5 (-2.50%) | 1,315,800 |
| 6 Sep 2023 | CNY | 20.15 | 20.2 | 19.92 | 20.03 | 20.03 | -0.24 (-1.18%) | 989,364 |
| 5 Sep 2023 | CNY | 20.3 | 20.55 | 19.9 | 20.27 | 20.27 | -0.04 (-0.20%) | 1,639,500 |
| 4 Sep 2023 | CNY | 20.12 | 20.38 | 19.95 | 20.31 | 20.31 | +0.28 (+1.40%) | 1,223,100 |
| 1 Sep 2023 | CNY | 19.93 | 20.25 | 19.83 | 20.03 | 20.03 | +0.09 (+0.45%) | 1,621,800 |
| 31 Aug 2023 | CNY | 20.42 | 20.5 | 19.91 | 19.94 | 19.94 | -0.22 (-1.09%) | 1,006,228 |
| 30 Aug 2023 | CNY | 20.28 | 20.49 | 20.15 | 20.16 | 20.16 | -0.15 (-0.74%) | 870,600 |
| 29 Aug 2023 | CNY | 19.85 | 20.35 | 19.66 | 20.31 | 20.31 | +0.55 (+2.78%) | 1,066,197 |
| 28 Aug 2023 | CNY | 20.63 | 20.94 | 19.71 | 19.76 | 19.76 | +0.05 (+0.25%) | 1,290,976 |
| 25 Aug 2023 | CNY | 19.83 | 20.05 | 19.65 | 19.71 | 19.71 | -0.2 (-1.00%) | 869,821 |
| 24 Aug 2023 | CNY | 20.21 | 20.3 | 19.86 | 19.91 | 19.91 | -0.19 (-0.95%) | 1,205,765 |
| 23 Aug 2023 | CNY | 20.65 | 20.65 | 20.01 | 20.1 | 20.1 | -0.4 (-1.95%) | 998,515 |
| 22 Aug 2023 | CNY | 20.74 | 20.83 | 20.2 | 20.5 | 20.5 | -0.2 (-0.97%) | 1,028,466 |
| 21 Aug 2023 | CNY | 20.86 | 21.21 | 20.7 | 20.7 | 20.7 | -0.31 (-1.48%) | 786,200 |
| 18 Aug 2023 | CNY | 21.31 | 21.56 | 21 | 21.01 | 21.01 | -0.36 (-1.68%) | 771,928 |
