| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 19.97 | 20.1 | 19.53 | 19.98 | 19.98 | -0.03 (-0.15%) | 11,731,568 |
| 21 Sep 2023 | CNY | 20.34 | 20.52 | 19.96 | 20.01 | 20.01 | -0.34 (-1.67%) | 7,357,624 |
| 20 Sep 2023 | CNY | 20.32 | 20.55 | 20.3 | 20.35 | 20.35 | -0.03 (-0.15%) | 6,641,052 |
| 19 Sep 2023 | CNY | 20.31 | 20.53 | 20.21 | 20.38 | 20.38 | -0.02 (-0.10%) | 7,053,658 |
| 18 Sep 2023 | CNY | 20.21 | 20.65 | 20.12 | 20.4 | 20.4 | -0.19 (-0.92%) | 10,676,658 |
| 15 Sep 2023 | CNY | 20.1 | 20.59 | 19.93 | 20.59 | 20.59 | +0.61 (+3.05%) | 12,555,990 |
| 14 Sep 2023 | CNY | 20.25 | 20.29 | 19.8 | 19.98 | 19.98 | -0.17 (-0.84%) | 6,963,744 |
| 13 Sep 2023 | CNY | 20.49 | 20.51 | 19.95 | 20.15 | 20.15 | -0.25 (-1.23%) | 9,331,512 |
| 12 Sep 2023 | CNY | 20.6 | 20.7 | 20.3 | 20.4 | 20.4 | -0.18 (-0.87%) | 7,959,080 |
| 11 Sep 2023 | CNY | 20.5 | 20.77 | 20.28 | 20.58 | 20.58 | +0.12 (+0.59%) | 8,723,731 |
| 8 Sep 2023 | CNY | 20.23 | 20.67 | 20.19 | 20.46 | 20.46 | +0.14 (+0.69%) | 8,469,456 |
| 7 Sep 2023 | CNY | 21.13 | 21.13 | 20.32 | 20.32 | 20.32 | -0.88 (-4.15%) | 16,017,056 |
| 6 Sep 2023 | CNY | 20.51 | 21.28 | 20.48 | 21.2 | 21.2 | +0.55 (+2.66%) | 17,630,027 |
| 5 Sep 2023 | CNY | 20.7 | 21.02 | 20.58 | 20.65 | 20.65 | -0.15 (-0.72%) | 12,884,573 |
| 4 Sep 2023 | CNY | 20.5 | 20.85 | 20.35 | 20.8 | 20.8 | +0.19 (+0.92%) | 13,543,618 |
| 1 Sep 2023 | CNY | 21 | 21.29 | 20.29 | 20.61 | 20.61 | +0.25 (+1.23%) | 14,196,042 |
| 31 Aug 2023 | CNY | 19.76 | 20.64 | 19.67 | 20.36 | 20.36 | +0.5 (+2.52%) | 18,508,660 |
| 30 Aug 2023 | CNY | 19.95 | 20.2 | 19.6 | 19.86 | 19.86 | +0.43 (+2.21%) | 17,025,886 |
| 29 Aug 2023 | CNY | 19.36 | 19.88 | 19.23 | 19.43 | 19.43 | -0.03 (-0.15%) | 18,553,542 |
| 28 Aug 2023 | CNY | 20.01 | 20.37 | 19.36 | 19.46 | 19.46 | +0.73 (+3.90%) | 16,056,214 |
| 25 Aug 2023 | CNY | 19 | 19.36 | 18.52 | 18.73 | 18.73 | -0.47 (-2.45%) | 13,410,283 |
| 24 Aug 2023 | CNY | 20.74 | 20.82 | 19.2 | 19.2 | 19.2 | -1.43 (-6.93%) | 16,997,463 |
| 23 Aug 2023 | CNY | 20.5 | 20.93 | 20.45 | 20.63 | 20.63 | +0.04 (+0.19%) | 7,722,530 |
| 22 Aug 2023 | CNY | 20.45 | 20.7 | 20.01 | 20.59 | 20.59 | +0.26 (+1.28%) | 9,264,410 |
| 21 Aug 2023 | CNY | 20.65 | 20.88 | 20.33 | 20.33 | 20.33 | -0.32 (-1.55%) | 6,795,179 |
| 18 Aug 2023 | CNY | 20.97 | 21 | 20.65 | 20.65 | 20.65 | +0.2 (+0.98%) | 9,781,465 |
| 17 Aug 2023 | CNY | 20.3 | 20.67 | 20.25 | 20.45 | 20.45 | +0.05 (+0.25%) | 8,063,638 |
| 16 Aug 2023 | CNY | 20.52 | 20.71 | 20.31 | 20.4 | 20.4 | -0.07 (-0.34%) | 7,636,773 |
| 15 Aug 2023 | CNY | 20.49 | 20.7 | 20.17 | 20.47 | 20.47 | -0.11 (-0.53%) | 8,335,336 |
| 14 Aug 2023 | CNY | 20.5 | 20.85 | 20.38 | 20.58 | 20.58 | -0.19 (-0.91%) | 7,395,582 |
