| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 21.3 | 21.31 | 20.88 | 20.97 | 20.97 | -0.33 (-1.55%) | 1,783,517 |
| 19 Sep 2023 | CNY | 21.29 | 21.4 | 21.13 | 21.3 | 21.3 | +0.01 (+0.05%) | 1,506,180 |
| 18 Sep 2023 | CNY | 21.41 | 21.53 | 21.12 | 21.29 | 21.29 | -0.2 (-0.93%) | 2,094,720 |
| 15 Sep 2023 | CNY | 21.79 | 21.79 | 21.26 | 21.49 | 21.49 | -0.08 (-0.37%) | 2,371,345 |
| 14 Sep 2023 | CNY | 21.49 | 21.66 | 21.38 | 21.57 | 21.57 | +0.37 (+1.75%) | 2,828,491 |
| 13 Sep 2023 | CNY | 21.25 | 21.49 | 21.07 | 21.2 | 21.2 | -0.08 (-0.38%) | 1,642,114 |
| 12 Sep 2023 | CNY | 21.42 | 21.42 | 21.01 | 21.28 | 21.28 | +0.03 (+0.14%) | 1,812,659 |
| 11 Sep 2023 | CNY | 21.09 | 21.34 | 21 | 21.25 | 21.25 | +0.17 (+0.81%) | 1,668,100 |
| 8 Sep 2023 | CNY | 21.39 | 21.53 | 21.05 | 21.08 | 21.08 | -0.27 (-1.26%) | 2,238,452 |
| 7 Sep 2023 | CNY | 21.8 | 21.95 | 21.35 | 21.35 | 21.35 | -0.67 (-3.04%) | 2,249,500 |
| 6 Sep 2023 | CNY | 21.8 | 22.03 | 21.67 | 22.02 | 22.02 | +0.16 (+0.73%) | 1,816,125 |
| 5 Sep 2023 | CNY | 22.17 | 22.17 | 21.7 | 21.86 | 21.86 | -0.49 (-2.19%) | 2,837,600 |
| 4 Sep 2023 | CNY | 21.6 | 22.36 | 21.35 | 22.35 | 22.35 | +1.08 (+5.08%) | 6,192,639 |
| 1 Sep 2023 | CNY | 21.33 | 21.62 | 21.1 | 21.27 | 21.27 | -0.07 (-0.33%) | 4,349,632 |
| 31 Aug 2023 | CNY | 21.45 | 21.75 | 21.2 | 21.34 | 21.34 | -0.15 (-0.70%) | 3,738,737 |
| 30 Aug 2023 | CNY | 22.63 | 22.67 | 21.3 | 21.49 | 21.49 | -0.63 (-2.85%) | 10,631,069 |
| 29 Aug 2023 | CNY | 21 | 22.12 | 20.88 | 22.12 | 22.12 | +2.01 (+10.00%) | 5,958,620 |
| 28 Aug 2023 | CNY | 20.5 | 21.2 | 20.01 | 20.11 | 20.11 | +0.26 (+1.31%) | 4,152,053 |
| 25 Aug 2023 | CNY | 19.77 | 20.05 | 19.45 | 19.85 | 19.85 | +0.09 (+0.46%) | 1,921,747 |
| 24 Aug 2023 | CNY | 19.93 | 20.06 | 19.62 | 19.76 | 19.76 | 0.0 (0.0%) | 2,012,246 |
| 23 Aug 2023 | CNY | 20.54 | 20.56 | 19.7 | 19.76 | 19.76 | -0.78 (-3.80%) | 2,687,000 |
| 22 Aug 2023 | CNY | 20.39 | 20.68 | 20.22 | 20.54 | 20.54 | +0.04 (+0.20%) | 2,023,200 |
| 21 Aug 2023 | CNY | 20.92 | 20.94 | 20.5 | 20.5 | 20.5 | -0.42 (-2.01%) | 1,621,712 |
| 18 Aug 2023 | CNY | 21.31 | 21.45 | 20.87 | 20.92 | 20.92 | -0.31 (-1.46%) | 2,888,156 |
| 17 Aug 2023 | CNY | 21.64 | 21.83 | 20.88 | 21.23 | 21.23 | -0.45 (-2.08%) | 3,795,111 |
| 16 Aug 2023 | CNY | 22.6 | 23 | 21.63 | 21.68 | 21.68 | -0.97 (-4.28%) | 3,105,950 |
| 15 Aug 2023 | CNY | 23.26 | 23.34 | 22.4 | 22.65 | 22.65 | -0.61 (-2.62%) | 2,061,679 |
| 14 Aug 2023 | CNY | 22.52 | 23.65 | 22.52 | 23.26 | 23.26 | -0.53 (-2.23%) | 1,759,541 |
| 11 Aug 2023 | CNY | 24.55 | 24.59 | 23.75 | 23.79 | 23.79 | -0.77 (-3.14%) | 1,447,853 |
| 10 Aug 2023 | CNY | 24.23 | 24.64 | 24.09 | 24.56 | 24.56 | +0.27 (+1.11%) | 1,049,800 |
