| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 19.07 | 19.46 | 19.07 | 19.18 | 19.18 | -0.02 (-0.10%) | 2,653,249 |
| 28 Sep 2023 | CNY | 18.98 | 19.53 | 18.85 | 19.2 | 19.2 | +0.37 (+1.96%) | 2,893,765 |
| 27 Sep 2023 | CNY | 19.03 | 19.16 | 18.74 | 18.83 | 18.83 | -0.06 (-0.32%) | 2,348,887 |
| 26 Sep 2023 | CNY | 18.85 | 19.15 | 18.82 | 18.89 | 18.89 | -0.22 (-1.15%) | 2,547,720 |
| 25 Sep 2023 | CNY | 18.82 | 19.24 | 18.61 | 19.11 | 19.11 | +0.35 (+1.87%) | 3,132,068 |
| 22 Sep 2023 | CNY | 18.18 | 18.79 | 17.97 | 18.76 | 18.76 | +0.71 (+3.93%) | 2,700,493 |
| 21 Sep 2023 | CNY | 17.93 | 18.23 | 17.88 | 18.05 | 18.05 | +0.11 (+0.61%) | 2,656,493 |
| 20 Sep 2023 | CNY | 18.87 | 18.87 | 17.87 | 17.94 | 17.94 | -1.02 (-5.38%) | 4,620,835 |
| 19 Sep 2023 | CNY | 18.14 | 19.04 | 18.14 | 18.96 | 18.96 | +0.64 (+3.49%) | 4,701,246 |
| 18 Sep 2023 | CNY | 18.27 | 18.79 | 18.05 | 18.32 | 18.32 | +0.05 (+0.27%) | 2,375,345 |
| 15 Sep 2023 | CNY | 18.45 | 18.68 | 18.22 | 18.27 | 18.27 | -0.31 (-1.67%) | 2,147,153 |
| 14 Sep 2023 | CNY | 18.56 | 18.75 | 18.25 | 18.58 | 18.58 | +0.03 (+0.16%) | 2,591,561 |
| 13 Sep 2023 | CNY | 18.7 | 18.88 | 18.38 | 18.55 | 18.55 | -0.24 (-1.28%) | 2,310,971 |
| 12 Sep 2023 | CNY | 19.19 | 19.36 | 18.68 | 18.79 | 18.79 | -0.26 (-1.36%) | 2,670,868 |
| 11 Sep 2023 | CNY | 19.22 | 19.39 | 18.85 | 19.05 | 19.05 | +0.26 (+1.38%) | 3,854,460 |
| 8 Sep 2023 | CNY | 18.82 | 18.97 | 18.31 | 18.79 | 18.79 | +0.18 (+0.97%) | 3,477,328 |
| 7 Sep 2023 | CNY | 19.24 | 19.43 | 18.56 | 18.61 | 18.61 | -0.72 (-3.72%) | 4,556,052 |
| 6 Sep 2023 | CNY | 18.99 | 19.5 | 18.85 | 19.33 | 19.33 | +0.39 (+2.06%) | 5,337,213 |
| 5 Sep 2023 | CNY | 19.69 | 19.87 | 18.72 | 18.94 | 18.94 | -0.32 (-1.66%) | 6,454,896 |
| 4 Sep 2023 | CNY | 20.13 | 20.3 | 18.88 | 19.26 | 19.26 | -0.51 (-2.58%) | 9,220,221 |
| 1 Sep 2023 | CNY | 20.89 | 21.2 | 19.5 | 19.77 | 19.77 | -1.75 (-8.13%) | 13,770,865 |
| 31 Aug 2023 | CNY | 25 | 25 | 20.5 | 21.52 | 21.52 | -0.32 (-1.47%) | 23,637,983 |
| 30 Aug 2023 | CNY | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | +3.64 (+20%) | 3,058,058 |
| 29 Aug 2023 | CNY | 15.8 | 18.2 | 15.8 | 18.2 | 18.2 | +3.03 (+19.97%) | 5,689,364 |
| 28 Aug 2023 | CNY | 16.5 | 16.59 | 15.06 | 15.17 | 15.17 | -0.41 (-2.63%) | 2,009,186 |
| 25 Aug 2023 | CNY | 16.27 | 16.29 | 15.52 | 15.58 | 15.58 | -0.69 (-4.24%) | 1,699,500 |
| 24 Aug 2023 | CNY | 16.9 | 17.08 | 16.2 | 16.27 | 16.27 | -0.5 (-2.98%) | 1,883,893 |
| 23 Aug 2023 | CNY | 17.67 | 17.67 | 16.74 | 16.77 | 16.77 | -0.97 (-5.47%) | 1,575,119 |
| 22 Aug 2023 | CNY | 17.4 | 17.85 | 17.15 | 17.74 | 17.74 | +0.34 (+1.95%) | 1,860,027 |
| 21 Aug 2023 | CNY | 17 | 17.74 | 17 | 17.4 | 17.4 | +0.04 (+0.23%) | 1,699,099 |
