| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 21.35 | 21.65 | 21.25 | 21.31 | 21.31 | -0.1 (-0.47%) | 2,017,900 |
| 25 Sep 2023 | CNY | 21.15 | 21.52 | 21 | 21.41 | 21.41 | +0.29 (+1.37%) | 2,797,377 |
| 22 Sep 2023 | CNY | 21.08 | 21.17 | 20.85 | 21.12 | 21.12 | +0.08 (+0.38%) | 2,527,600 |
| 21 Sep 2023 | CNY | 21.17 | 21.23 | 20.97 | 21.04 | 21.04 | -0.11 (-0.52%) | 2,016,379 |
| 20 Sep 2023 | CNY | 21.29 | 21.4 | 21.11 | 21.15 | 21.15 | -0.14 (-0.66%) | 1,647,700 |
| 19 Sep 2023 | CNY | 21.38 | 21.5 | 21.13 | 21.29 | 21.29 | -0.04 (-0.19%) | 2,472,430 |
| 18 Sep 2023 | CNY | 21.57 | 21.57 | 21.13 | 21.33 | 21.33 | -0.25 (-1.16%) | 3,185,953 |
| 15 Sep 2023 | CNY | 20.8 | 21.77 | 20.7 | 21.58 | 21.58 | +0.83 (+4%) | 7,226,113 |
| 14 Sep 2023 | CNY | 20.75 | 20.78 | 20.45 | 20.75 | 20.75 | +0.01 (+0.05%) | 2,432,135 |
| 13 Sep 2023 | CNY | 21 | 21.3 | 20.52 | 20.74 | 20.74 | -0.25 (-1.19%) | 3,662,278 |
| 12 Sep 2023 | CNY | 20.76 | 21.17 | 20.68 | 20.99 | 20.99 | +0.13 (+0.62%) | 2,824,640 |
| 11 Sep 2023 | CNY | 20.16 | 20.96 | 20.15 | 20.86 | 20.86 | +0.7 (+3.47%) | 4,270,450 |
| 8 Sep 2023 | CNY | 20.34 | 20.4 | 20.06 | 20.16 | 20.16 | -0.14 (-0.69%) | 2,449,110 |
| 7 Sep 2023 | CNY | 20.4 | 20.53 | 20.3 | 20.3 | 20.3 | -0.2 (-0.98%) | 2,380,375 |
| 6 Sep 2023 | CNY | 20.55 | 20.61 | 20.37 | 20.5 | 20.5 | -0.13 (-0.63%) | 1,948,328 |
| 5 Sep 2023 | CNY | 20.56 | 20.93 | 20.53 | 20.63 | 20.63 | -0.05 (-0.24%) | 3,311,745 |
| 4 Sep 2023 | CNY | 20.66 | 20.81 | 20.51 | 20.68 | 20.68 | +0.01 (+0.05%) | 4,383,714 |
| 1 Sep 2023 | CNY | 20.53 | 20.77 | 20.41 | 20.67 | 20.67 | +0.16 (+0.78%) | 4,843,283 |
| 31 Aug 2023 | CNY | 20.17 | 20.6 | 20.11 | 20.51 | 20.51 | +0.29 (+1.43%) | 3,580,912 |
| 30 Aug 2023 | CNY | 20.41 | 20.41 | 20.17 | 20.22 | 20.22 | -0.07 (-0.34%) | 3,004,215 |
| 29 Aug 2023 | CNY | 19.9 | 20.4 | 19.67 | 20.29 | 20.29 | +0.42 (+2.11%) | 6,026,910 |
| 28 Aug 2023 | CNY | 20.5 | 20.61 | 19.75 | 19.87 | 19.87 | +0.31 (+1.58%) | 4,780,899 |
| 25 Aug 2023 | CNY | 19.73 | 19.98 | 19.46 | 19.56 | 19.56 | -0.19 (-0.96%) | 3,021,186 |
| 24 Aug 2023 | CNY | 19.86 | 20.1 | 19.62 | 19.75 | 19.75 | -0.13 (-0.65%) | 3,323,311 |
| 23 Aug 2023 | CNY | 20.38 | 20.39 | 19.88 | 19.88 | 19.88 | -0.49 (-2.41%) | 3,380,119 |
| 22 Aug 2023 | CNY | 20.4 | 20.81 | 20.07 | 20.37 | 20.37 | -0.27 (-1.31%) | 5,012,105 |
| 21 Aug 2023 | CNY | 20.56 | 20.8 | 20.34 | 20.64 | 20.64 | -0.04 (-0.19%) | 4,427,494 |
| 18 Aug 2023 | CNY | 21.33 | 21.33 | 20.68 | 20.68 | 20.68 | -0.85 (-3.95%) | 6,939,954 |
| 17 Aug 2023 | CNY | 21.49 | 21.57 | 21.12 | 21.53 | 21.53 | +0.02 (+0.09%) | 6,057,853 |
| 16 Aug 2023 | CNY | 20.9 | 21.82 | 20.9 | 21.51 | 21.51 | +0.41 (+1.94%) | 12,816,476 |
