| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 19.42 | 19.78 | 19.23 | 19.61 | 19.61 | +0.29 (+1.50%) | 2,292,265 |
| 27 Sep 2023 | CNY | 19.49 | 19.64 | 19.32 | 19.32 | 19.32 | -0.16 (-0.82%) | 2,544,983 |
| 26 Sep 2023 | CNY | 19.59 | 19.7 | 19.3 | 19.48 | 19.48 | -0.1 (-0.51%) | 2,326,431 |
| 25 Sep 2023 | CNY | 19.93 | 19.98 | 19.4 | 19.58 | 19.58 | -0.35 (-1.76%) | 2,406,761 |
| 22 Sep 2023 | CNY | 19.53 | 20.02 | 19.3 | 19.93 | 19.93 | +0.38 (+1.94%) | 2,898,920 |
| 21 Sep 2023 | CNY | 19.63 | 19.86 | 19.5 | 19.55 | 19.55 | -0.15 (-0.76%) | 2,144,976 |
| 20 Sep 2023 | CNY | 19.8 | 20.08 | 19.69 | 19.7 | 19.7 | -0.18 (-0.91%) | 2,587,360 |
| 19 Sep 2023 | CNY | 20.16 | 20.28 | 19.82 | 19.88 | 19.88 | -0.27 (-1.34%) | 2,396,314 |
| 18 Sep 2023 | CNY | 20.39 | 20.41 | 19.95 | 20.15 | 20.15 | -0.38 (-1.85%) | 2,949,901 |
| 15 Sep 2023 | CNY | 20.45 | 20.99 | 20.14 | 20.53 | 20.53 | +0.19 (+0.93%) | 4,660,402 |
| 14 Sep 2023 | CNY | 20.59 | 20.69 | 20.18 | 20.34 | 20.34 | -0.3 (-1.45%) | 2,612,762 |
| 13 Sep 2023 | CNY | 20.85 | 21.13 | 20.45 | 20.64 | 20.64 | -0.31 (-1.48%) | 3,307,947 |
| 12 Sep 2023 | CNY | 21.08 | 21.28 | 20.88 | 20.95 | 20.95 | -0.19 (-0.90%) | 2,742,850 |
| 11 Sep 2023 | CNY | 21.03 | 21.3 | 20.65 | 21.14 | 21.14 | +0.17 (+0.81%) | 4,092,797 |
| 8 Sep 2023 | CNY | 20.4 | 21.13 | 20.35 | 20.97 | 20.97 | +0.39 (+1.90%) | 5,123,437 |
| 7 Sep 2023 | CNY | 20.98 | 21.06 | 20.49 | 20.58 | 20.58 | -0.58 (-2.74%) | 4,501,620 |
| 6 Sep 2023 | CNY | 20.65 | 21.21 | 20.53 | 21.16 | 21.16 | +0.44 (+2.12%) | 5,099,391 |
| 5 Sep 2023 | CNY | 20.69 | 20.98 | 20.59 | 20.72 | 20.72 | +0.06 (+0.29%) | 3,769,203 |
| 4 Sep 2023 | CNY | 20.36 | 20.66 | 20.2 | 20.66 | 20.66 | +0.23 (+1.13%) | 3,361,008 |
| 1 Sep 2023 | CNY | 20.64 | 20.89 | 20.3 | 20.43 | 20.43 | -0.23 (-1.11%) | 4,485,050 |
| 31 Aug 2023 | CNY | 20.19 | 20.78 | 20.12 | 20.66 | 20.66 | +0.37 (+1.82%) | 6,233,877 |
| 30 Aug 2023 | CNY | 19.89 | 20.7 | 19.8 | 20.29 | 20.29 | +0.63 (+3.20%) | 6,568,193 |
| 29 Aug 2023 | CNY | 18.52 | 19.76 | 18.43 | 19.66 | 19.66 | +1.13 (+6.10%) | 5,793,651 |
| 28 Aug 2023 | CNY | 19.5 | 19.83 | 18.53 | 18.53 | 18.53 | +0.29 (+1.59%) | 5,439,104 |
| 25 Aug 2023 | CNY | 18.4 | 18.75 | 18.17 | 18.24 | 18.24 | +0.14 (+0.77%) | 5,243,795 |
| 24 Aug 2023 | CNY | 18.1 | 18.35 | 17.69 | 18.1 | 18.1 | +0.18 (+1.00%) | 5,557,182 |
| 23 Aug 2023 | CNY | 19.03 | 19.1 | 17.87 | 17.92 | 17.92 | -1.09 (-5.73%) | 7,209,848 |
| 22 Aug 2023 | CNY | 19.64 | 19.8 | 18.86 | 19.01 | 19.01 | -0.49 (-2.51%) | 5,543,735 |
| 21 Aug 2023 | CNY | 19.75 | 20.03 | 19.47 | 19.5 | 19.5 | -0.42 (-2.11%) | 2,280,976 |
| 18 Aug 2023 | CNY | 19.98 | 20.31 | 19.73 | 19.92 | 19.92 | -0.06 (-0.30%) | 2,258,654 |
