| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 19.05 | 19.59 | 18.97 | 19.41 | 19.41 | +0.17 (+0.88%) | 1,406,200 |
| 26 Sep 2023 | CNY | 19.2 | 19.4 | 19.04 | 19.24 | 19.24 | -0.16 (-0.82%) | 993,000 |
| 25 Sep 2023 | CNY | 19.08 | 19.58 | 19.03 | 19.4 | 19.4 | +0.24 (+1.25%) | 1,644,400 |
| 22 Sep 2023 | CNY | 18.66 | 19.21 | 18.66 | 19.16 | 19.16 | +0.36 (+1.91%) | 1,446,166 |
| 21 Sep 2023 | CNY | 18.94 | 19.01 | 18.63 | 18.8 | 18.8 | -0.17 (-0.90%) | 1,192,800 |
| 20 Sep 2023 | CNY | 18.83 | 19.35 | 18.82 | 18.97 | 18.97 | -0.03 (-0.16%) | 1,969,900 |
| 19 Sep 2023 | CNY | 19.35 | 19.35 | 18.95 | 19 | 19 | -0.23 (-1.20%) | 1,163,850 |
| 18 Sep 2023 | CNY | 18.89 | 19.41 | 18.85 | 19.23 | 19.23 | +0.25 (+1.32%) | 1,424,075 |
| 15 Sep 2023 | CNY | 19.12 | 19.24 | 18.98 | 18.98 | 18.98 | -0.14 (-0.73%) | 1,136,475 |
| 14 Sep 2023 | CNY | 19.66 | 19.66 | 18.86 | 19.12 | 19.12 | -0.24 (-1.24%) | 1,324,500 |
| 13 Sep 2023 | CNY | 19.77 | 19.77 | 19.19 | 19.36 | 19.36 | -0.33 (-1.68%) | 1,453,500 |
| 12 Sep 2023 | CNY | 19.82 | 19.95 | 19.5 | 19.69 | 19.69 | -0.13 (-0.66%) | 1,484,288 |
| 11 Sep 2023 | CNY | 19.73 | 19.98 | 19.48 | 19.82 | 19.82 | +0.09 (+0.46%) | 2,118,624 |
| 8 Sep 2023 | CNY | 19.92 | 20.21 | 19.65 | 19.73 | 19.73 | 0.0 (0.0%) | 1,865,400 |
| 7 Sep 2023 | CNY | 20.3 | 20.38 | 19.66 | 19.73 | 19.73 | -0.48 (-2.38%) | 1,789,700 |
| 6 Sep 2023 | CNY | 20.4 | 20.53 | 20.19 | 20.21 | 20.21 | -0.25 (-1.22%) | 1,958,900 |
| 5 Sep 2023 | CNY | 20.6 | 20.65 | 20.39 | 20.46 | 20.46 | -0.17 (-0.82%) | 1,865,000 |
| 4 Sep 2023 | CNY | 20.07 | 20.7 | 20.06 | 20.63 | 20.63 | +0.46 (+2.28%) | 3,438,091 |
| 1 Sep 2023 | CNY | 19.81 | 20.44 | 19.79 | 20.17 | 20.17 | +0.24 (+1.20%) | 3,049,300 |
| 31 Aug 2023 | CNY | 20.1 | 20.17 | 19.6 | 19.93 | 19.93 | +0.12 (+0.61%) | 2,485,700 |
| 30 Aug 2023 | CNY | 19.58 | 20.06 | 19.31 | 19.81 | 19.81 | +0.31 (+1.59%) | 2,749,800 |
| 29 Aug 2023 | CNY | 18.26 | 19.66 | 18.25 | 19.5 | 19.5 | +1.26 (+6.91%) | 4,396,988 |
| 28 Aug 2023 | CNY | 19.08 | 19.22 | 18.18 | 18.24 | 18.24 | +0.16 (+0.88%) | 3,479,875 |
| 25 Aug 2023 | CNY | 18.74 | 18.98 | 17.99 | 18.08 | 18.08 | -0.81 (-4.29%) | 4,422,952 |
| 24 Aug 2023 | CNY | 19.12 | 19.23 | 18.66 | 18.89 | 18.89 | -0.09 (-0.47%) | 3,177,409 |
| 23 Aug 2023 | CNY | 19.81 | 19.81 | 18.93 | 18.98 | 18.98 | -0.9 (-4.53%) | 3,517,900 |
| 22 Aug 2023 | CNY | 19.73 | 20.1 | 19.4 | 19.88 | 19.88 | +0.15 (+0.76%) | 3,356,400 |
| 21 Aug 2023 | CNY | 19.88 | 20.38 | 19.67 | 19.73 | 19.73 | -0.3 (-1.50%) | 3,191,288 |
| 18 Aug 2023 | CNY | 20.23 | 20.52 | 20.01 | 20.03 | 20.03 | -0.43 (-2.10%) | 3,801,974 |
| 17 Aug 2023 | CNY | 19.89 | 20.47 | 19.32 | 20.46 | 20.46 | +0.62 (+3.13%) | 6,870,188 |
