| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 20.29 | 20.71 | 20.02 | 20.27 | 20.27 | -0.18 (-0.88%) | 1,682,600 |
| 22 Sep 2023 | CNY | 20.1 | 20.53 | 19.81 | 20.45 | 20.45 | +0.35 (+1.74%) | 3,087,585 |
| 21 Sep 2023 | CNY | 19.96 | 20.3 | 19.85 | 20.1 | 20.1 | +0.12 (+0.60%) | 2,198,993 |
| 20 Sep 2023 | CNY | 20.21 | 20.36 | 19.96 | 19.98 | 19.98 | -0.18 (-0.89%) | 1,657,130 |
| 19 Sep 2023 | CNY | 20.43 | 20.43 | 19.94 | 20.16 | 20.16 | -0.27 (-1.32%) | 2,611,130 |
| 18 Sep 2023 | CNY | 20.57 | 20.57 | 20.2 | 20.43 | 20.43 | -0.03 (-0.15%) | 1,995,042 |
| 15 Sep 2023 | CNY | 20.5 | 20.77 | 20.32 | 20.46 | 20.46 | -0.04 (-0.20%) | 1,478,000 |
| 14 Sep 2023 | CNY | 20.64 | 20.75 | 20.3 | 20.5 | 20.5 | -0.28 (-1.35%) | 2,251,984 |
| 13 Sep 2023 | CNY | 20.92 | 21.1 | 20.63 | 20.78 | 20.78 | -0.14 (-0.67%) | 2,739,041 |
| 12 Sep 2023 | CNY | 21.19 | 21.23 | 20.71 | 20.92 | 20.92 | -0.26 (-1.23%) | 2,933,062 |
| 11 Sep 2023 | CNY | 20.92 | 21.3 | 20.62 | 21.18 | 21.18 | +0.26 (+1.24%) | 6,092,901 |
| 8 Sep 2023 | CNY | 20.11 | 21.12 | 20.04 | 20.92 | 20.92 | +0.57 (+2.80%) | 4,794,093 |
| 7 Sep 2023 | CNY | 20.85 | 20.93 | 20.2 | 20.35 | 20.35 | -0.45 (-2.16%) | 3,006,684 |
| 6 Sep 2023 | CNY | 21.12 | 21.12 | 20.66 | 20.8 | 20.8 | -0.27 (-1.28%) | 3,571,944 |
| 5 Sep 2023 | CNY | 21.78 | 21.78 | 20.97 | 21.07 | 21.07 | -0.49 (-2.27%) | 7,312,755 |
| 4 Sep 2023 | CNY | 19.6 | 21.56 | 19.41 | 21.56 | 21.56 | +1.96 (+10.00%) | 10,928,651 |
| 1 Sep 2023 | CNY | 19.49 | 19.7 | 19.35 | 19.6 | 19.6 | +0.25 (+1.29%) | 3,142,200 |
| 31 Aug 2023 | CNY | 19.15 | 19.7 | 19.06 | 19.35 | 19.35 | +0.12 (+0.62%) | 2,509,000 |
| 30 Aug 2023 | CNY | 19 | 19.55 | 19 | 19.23 | 19.23 | 0.0 (0.0%) | 1,589,500 |
| 29 Aug 2023 | CNY | 18.77 | 19.33 | 18.5 | 19.23 | 19.23 | +0.49 (+2.61%) | 2,450,626 |
| 28 Aug 2023 | CNY | 19.04 | 19.49 | 18.46 | 18.74 | 18.74 | +0.58 (+3.19%) | 3,051,660 |
| 25 Aug 2023 | CNY | 18.34 | 18.49 | 18.04 | 18.16 | 18.16 | -0.22 (-1.20%) | 1,401,500 |
| 24 Aug 2023 | CNY | 18.01 | 18.52 | 18.01 | 18.38 | 18.38 | +0.37 (+2.05%) | 1,714,878 |
| 23 Aug 2023 | CNY | 18.52 | 18.6 | 18 | 18.01 | 18.01 | -0.64 (-3.43%) | 1,783,718 |
| 22 Aug 2023 | CNY | 18.62 | 18.96 | 18.17 | 18.65 | 18.65 | +0.15 (+0.81%) | 3,289,632 |
| 21 Aug 2023 | CNY | 18.11 | 19.16 | 18.07 | 18.5 | 18.5 | +0.3 (+1.65%) | 2,643,342 |
| 18 Aug 2023 | CNY | 18.38 | 18.69 | 18.19 | 18.2 | 18.2 | -0.4 (-2.15%) | 1,237,654 |
| 17 Aug 2023 | CNY | 18.19 | 18.64 | 17.95 | 18.6 | 18.6 | +0.28 (+1.53%) | 1,922,200 |
| 16 Aug 2023 | CNY | 18.32 | 18.52 | 18.21 | 18.32 | 18.32 | -0.01 (-0.05%) | 1,349,097 |
| 15 Aug 2023 | CNY | 18.79 | 18.87 | 18.19 | 18.33 | 18.33 | -0.46 (-2.45%) | 2,053,886 |
