| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 19.55 | 19.83 | 19.44 | 19.55 | 19.55 | 0.0 (0.0%) | 3,129,700 |
| 13 Oct 2023 | CNY | 19.37 | 19.55 | 19.24 | 19.55 | 19.55 | +0.11 (+0.57%) | 3,484,650 |
| 12 Oct 2023 | CNY | 19.25 | 19.65 | 19.25 | 19.44 | 19.44 | +0.19 (+0.99%) | 4,663,500 |
| 11 Oct 2023 | CNY | 19.13 | 19.39 | 19 | 19.25 | 19.25 | +0.08 (+0.42%) | 6,206,850 |
| 10 Oct 2023 | CNY | 19.34 | 19.52 | 19.09 | 19.17 | 19.17 | -0.23 (-1.19%) | 3,409,340 |
| 9 Oct 2023 | CNY | 19.21 | 19.64 | 18.95 | 19.4 | 19.4 | +0.1 (+0.52%) | 6,336,870 |
| 28 Sep 2023 | CNY | 19.11 | 19.6 | 19.04 | 19.3 | 19.3 | +0.33 (+1.74%) | 6,501,800 |
| 27 Sep 2023 | CNY | 18.79 | 19.15 | 18.66 | 18.97 | 18.97 | +0.22 (+1.17%) | 7,993,550 |
| 26 Sep 2023 | CNY | 19.1 | 19.16 | 18.67 | 18.75 | 18.75 | -0.22 (-1.16%) | 9,184,550 |
| 25 Sep 2023 | CNY | 19.18 | 19.25 | 18.81 | 18.97 | 18.97 | -0.03 (-0.16%) | 6,502,900 |
| 22 Sep 2023 | CNY | 19.1 | 19.24 | 18.89 | 19 | 19 | -0.08 (-0.42%) | 4,807,590 |
| 21 Sep 2023 | CNY | 18.73 | 19.25 | 18.73 | 19.08 | 19.08 | +0.16 (+0.85%) | 5,602,380 |
| 20 Sep 2023 | CNY | 18.92 | 19.01 | 18.66 | 18.92 | 18.92 | -0.04 (-0.21%) | 6,166,360 |
| 19 Sep 2023 | CNY | 18.74 | 19.01 | 18.63 | 18.96 | 18.96 | +0.11 (+0.58%) | 5,730,160 |
| 18 Sep 2023 | CNY | 19.15 | 19.22 | 18.77 | 18.85 | 18.85 | -0.2 (-1.05%) | 9,084,250 |
| 15 Sep 2023 | CNY | 19.41 | 19.55 | 19 | 19.05 | 19.05 | -0.61 (-3.10%) | 12,909,600 |
| 14 Sep 2023 | CNY | 18.94 | 19.75 | 18.8 | 19.66 | 19.66 | +0.75 (+3.97%) | 26,493,010 |
| 13 Sep 2023 | CNY | 18.89 | 19.43 | 18.26 | 18.91 | 18.91 | +1.25 (+7.08%) | 31,968,370 |
| 12 Sep 2023 | CNY | 17.48 | 17.84 | 17.4 | 17.66 | 17.66 | +0.17 (+0.97%) | 3,571,100 |
| 11 Sep 2023 | CNY | 17.37 | 17.63 | 17.29 | 17.49 | 17.49 | +0.13 (+0.75%) | 4,189,650 |
| 8 Sep 2023 | CNY | 17.35 | 17.64 | 17.21 | 17.36 | 17.36 | +0.07 (+0.40%) | 3,110,550 |
| 7 Sep 2023 | CNY | 17.64 | 17.64 | 17.26 | 17.29 | 17.29 | -0.35 (-1.98%) | 2,520,000 |
| 6 Sep 2023 | CNY | 17.7 | 17.73 | 17.53 | 17.64 | 17.64 | -0.09 (-0.51%) | 2,891,400 |
| 5 Sep 2023 | CNY | 17.95 | 18 | 17.67 | 17.73 | 17.73 | -0.15 (-0.84%) | 3,364,250 |
| 4 Sep 2023 | CNY | 18.23 | 18.25 | 17.8 | 17.88 | 17.88 | -0.2 (-1.11%) | 5,072,570 |
| 1 Sep 2023 | CNY | 17.71 | 18.17 | 17.68 | 18.08 | 18.08 | +0.33 (+1.86%) | 3,951,840 |
| 31 Aug 2023 | CNY | 17.93 | 18.04 | 17.73 | 17.75 | 17.75 | -0.07 (-0.39%) | 4,054,150 |
| 30 Aug 2023 | CNY | 17.62 | 18.28 | 17.45 | 17.82 | 17.82 | +0.23 (+1.31%) | 7,234,520 |
| 29 Aug 2023 | CNY | 16.97 | 17.64 | 16.85 | 17.59 | 17.59 | +0.89 (+5.33%) | 8,594,000 |
| 28 Aug 2023 | CNY | 17.45 | 17.7 | 16.7 | 16.7 | 16.7 | +0.09 (+0.54%) | 3,960,200 |
