| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 21.01 | 21.12 | 20.56 | 20.83 | 20.83 | -0.36 (-1.70%) | 7,044,149 |
| 20 Sep 2023 | CNY | 21.44 | 21.72 | 21.13 | 21.19 | 21.19 | -0.55 (-2.53%) | 9,820,473 |
| 19 Sep 2023 | CNY | 21.87 | 22.3 | 21.67 | 21.74 | 21.74 | -0.06 (-0.28%) | 9,781,300 |
| 18 Sep 2023 | CNY | 22.71 | 22.71 | 21.7 | 21.8 | 21.8 | -0.92 (-4.05%) | 13,619,136 |
| 15 Sep 2023 | CNY | 22.17 | 23.29 | 21.93 | 22.72 | 22.72 | +0.97 (+4.46%) | 25,205,591 |
| 14 Sep 2023 | CNY | 21.3 | 22.28 | 21.25 | 21.75 | 21.75 | +0.3 (+1.40%) | 13,908,740 |
| 13 Sep 2023 | CNY | 21.3 | 21.8 | 21.13 | 21.45 | 21.45 | +0.68 (+3.27%) | 15,805,951 |
| 12 Sep 2023 | CNY | 20.89 | 21.16 | 20.74 | 20.77 | 20.77 | -0.25 (-1.19%) | 5,343,400 |
| 11 Sep 2023 | CNY | 20.84 | 21.36 | 20.52 | 21.02 | 21.02 | +0.37 (+1.79%) | 9,397,034 |
| 8 Sep 2023 | CNY | 21 | 21.06 | 20.27 | 20.65 | 20.65 | -0.95 (-4.40%) | 12,957,399 |
| 7 Sep 2023 | CNY | 21.1 | 22.05 | 20.81 | 21.6 | 21.6 | +0.49 (+2.32%) | 16,318,213 |
| 6 Sep 2023 | CNY | 21.77 | 21.98 | 20.77 | 21.11 | 21.11 | +0.38 (+1.83%) | 16,990,222 |
| 5 Sep 2023 | CNY | 20.68 | 20.92 | 20.33 | 20.73 | 20.73 | +0.06 (+0.29%) | 8,070,488 |
| 4 Sep 2023 | CNY | 19.98 | 21.22 | 19.82 | 20.67 | 20.67 | +1.09 (+5.57%) | 15,517,586 |
| 1 Sep 2023 | CNY | 19.55 | 19.81 | 19.18 | 19.58 | 19.58 | +0.14 (+0.72%) | 5,802,247 |
| 31 Aug 2023 | CNY | 19.61 | 19.8 | 19.33 | 19.44 | 19.44 | -0.07 (-0.36%) | 3,911,400 |
| 30 Aug 2023 | CNY | 19.44 | 19.6 | 19.03 | 19.51 | 19.51 | +0.07 (+0.36%) | 5,421,400 |
| 29 Aug 2023 | CNY | 19.49 | 19.49 | 19.11 | 19.44 | 19.44 | -0.05 (-0.26%) | 6,140,300 |
| 28 Aug 2023 | CNY | 19.99 | 19.99 | 19.32 | 19.49 | 19.49 | +0.32 (+1.67%) | 5,269,200 |
| 25 Aug 2023 | CNY | 19.22 | 19.49 | 19.1 | 19.17 | 19.17 | -0.16 (-0.83%) | 2,776,500 |
| 24 Aug 2023 | CNY | 19.37 | 19.5 | 19.16 | 19.33 | 19.33 | -0.01 (-0.05%) | 2,578,365 |
| 23 Aug 2023 | CNY | 19.63 | 19.73 | 19.34 | 19.34 | 19.34 | -0.46 (-2.32%) | 3,167,600 |
| 22 Aug 2023 | CNY | 19.63 | 19.83 | 19.41 | 19.8 | 19.8 | +0.14 (+0.71%) | 3,390,300 |
| 21 Aug 2023 | CNY | 19.83 | 20.1 | 19.6 | 19.66 | 19.66 | -0.06 (-0.30%) | 3,313,174 |
| 18 Aug 2023 | CNY | 19.83 | 20.09 | 19.72 | 19.72 | 19.72 | -0.12 (-0.60%) | 3,618,400 |
| 17 Aug 2023 | CNY | 19.55 | 19.87 | 19.39 | 19.84 | 19.84 | +0.24 (+1.22%) | 3,813,500 |
| 16 Aug 2023 | CNY | 19.95 | 19.99 | 19.6 | 19.6 | 19.6 | -0.4 (-2%) | 5,201,500 |
| 15 Aug 2023 | CNY | 20.29 | 20.5 | 19.82 | 20 | 20 | -0.19 (-0.94%) | 4,327,200 |
| 14 Aug 2023 | CNY | 20.22 | 20.78 | 20.03 | 20.19 | 20.19 | -0.15 (-0.74%) | 4,687,641 |
| 11 Aug 2023 | CNY | 20.5 | 20.62 | 20.27 | 20.34 | 20.34 | -0.36 (-1.74%) | 5,141,075 |
