| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 19.45 | 19.57 | 19.08 | 19.1 | 19.1 | -0.46 (-2.35%) | 1,984,097 |
| 19 Sep 2023 | CNY | 20.1 | 20.31 | 19.45 | 19.56 | 19.56 | -0.64 (-3.17%) | 2,575,479 |
| 18 Sep 2023 | CNY | 19.65 | 20.69 | 19.5 | 20.2 | 20.2 | +0.46 (+2.33%) | 3,546,016 |
| 15 Sep 2023 | CNY | 19.95 | 20.07 | 19.45 | 19.74 | 19.74 | -0.08 (-0.40%) | 2,095,731 |
| 14 Sep 2023 | CNY | 20.4 | 20.45 | 19.61 | 19.82 | 19.82 | -0.67 (-3.27%) | 2,734,094 |
| 13 Sep 2023 | CNY | 20.92 | 20.96 | 20.2 | 20.49 | 20.49 | -0.44 (-2.10%) | 2,532,911 |
| 12 Sep 2023 | CNY | 20.93 | 21.31 | 20.7 | 20.93 | 20.93 | -0.06 (-0.29%) | 2,424,087 |
| 11 Sep 2023 | CNY | 20.62 | 21.23 | 20.4 | 20.99 | 20.99 | +0.37 (+1.79%) | 2,998,933 |
| 8 Sep 2023 | CNY | 20.78 | 20.83 | 20.48 | 20.62 | 20.62 | -0.15 (-0.72%) | 1,694,636 |
| 7 Sep 2023 | CNY | 21.44 | 21.47 | 20.64 | 20.77 | 20.77 | -0.83 (-3.84%) | 3,246,385 |
| 6 Sep 2023 | CNY | 21.88 | 22.07 | 21.13 | 21.6 | 21.6 | -0.07 (-0.32%) | 4,563,893 |
| 5 Sep 2023 | CNY | 21.27 | 21.95 | 21.12 | 21.67 | 21.67 | +0.4 (+1.88%) | 3,716,896 |
| 4 Sep 2023 | CNY | 21.26 | 21.28 | 20.83 | 21.27 | 21.27 | +0.28 (+1.33%) | 1,916,502 |
| 1 Sep 2023 | CNY | 21.29 | 21.47 | 20.9 | 20.99 | 20.99 | -0.25 (-1.18%) | 1,544,166 |
| 31 Aug 2023 | CNY | 21.38 | 21.39 | 20.97 | 21.24 | 21.24 | -0.09 (-0.42%) | 1,794,182 |
| 30 Aug 2023 | CNY | 21.3 | 21.77 | 21.12 | 21.33 | 21.33 | +0.22 (+1.04%) | 3,097,060 |
| 29 Aug 2023 | CNY | 19.95 | 21.31 | 19.87 | 21.11 | 21.11 | +1.04 (+5.18%) | 3,588,633 |
| 28 Aug 2023 | CNY | 21 | 21.3 | 20 | 20.07 | 20.07 | +0.15 (+0.75%) | 2,910,151 |
| 25 Aug 2023 | CNY | 20.36 | 20.45 | 19.84 | 19.92 | 19.92 | -0.43 (-2.11%) | 2,178,288 |
| 24 Aug 2023 | CNY | 20.45 | 20.77 | 20.19 | 20.35 | 20.35 | +0.1 (+0.49%) | 1,819,958 |
| 23 Aug 2023 | CNY | 20.98 | 20.98 | 20.22 | 20.25 | 20.25 | -0.53 (-2.55%) | 2,050,512 |
| 22 Aug 2023 | CNY | 21 | 21.18 | 20.35 | 20.78 | 20.78 | -0.13 (-0.62%) | 2,125,790 |
| 21 Aug 2023 | CNY | 21.58 | 21.59 | 20.88 | 20.91 | 20.91 | -0.63 (-2.92%) | 2,226,299 |
| 18 Aug 2023 | CNY | 21.69 | 21.93 | 21.48 | 21.54 | 21.54 | -0.1 (-0.46%) | 1,817,266 |
| 17 Aug 2023 | CNY | 21.2 | 21.75 | 20.96 | 21.64 | 21.64 | +0.39 (+1.84%) | 2,103,030 |
| 16 Aug 2023 | CNY | 21.65 | 21.95 | 21.25 | 21.25 | 21.25 | -0.35 (-1.62%) | 1,796,815 |
| 15 Aug 2023 | CNY | 22.07 | 22.16 | 21.34 | 21.6 | 21.6 | -0.47 (-2.13%) | 2,082,487 |
| 14 Aug 2023 | CNY | 21.72 | 22.07 | 21.5 | 22.07 | 22.07 | +0.15 (+0.68%) | 2,129,944 |
| 11 Aug 2023 | CNY | 22.74 | 22.79 | 21.88 | 21.92 | 21.92 | -0.82 (-3.61%) | 2,351,243 |
| 10 Aug 2023 | CNY | 22.59 | 23.42 | 22.56 | 22.74 | 22.74 | +0.2 (+0.89%) | 2,637,568 |
