| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 20.31 | 20.53 | 20.08 | 20.33 | 20.33 | -0.01 (-0.05%) | 9,690,352 |
| 9 Oct 2023 | CNY | 20.22 | 20.61 | 20.02 | 20.34 | 20.34 | -0.34 (-1.64%) | 9,609,210 |
| 28 Sep 2023 | CNY | 20.1 | 20.86 | 20.1 | 20.68 | 20.68 | -0.19 (-0.91%) | 16,388,790 |
| 27 Sep 2023 | CNY | 21.07 | 21.67 | 20.51 | 20.87 | 20.87 | +0.41 (+2.00%) | 31,416,672 |
| 26 Sep 2023 | CNY | 18.69 | 20.46 | 18.69 | 20.46 | 20.46 | +1.86 (+10%) | 5,498,330 |
| 25 Sep 2023 | CNY | 19.09 | 19.45 | 18.52 | 18.6 | 18.6 | -0.11 (-0.59%) | 3,564,300 |
| 22 Sep 2023 | CNY | 17.92 | 18.83 | 17.92 | 18.71 | 18.71 | +0.65 (+3.60%) | 4,053,770 |
| 21 Sep 2023 | CNY | 18.1 | 18.33 | 17.9 | 18.06 | 18.06 | -0.1 (-0.55%) | 2,355,500 |
| 20 Sep 2023 | CNY | 18.23 | 18.65 | 18.14 | 18.16 | 18.16 | -0.07 (-0.38%) | 1,933,700 |
| 19 Sep 2023 | CNY | 18.72 | 18.97 | 18.21 | 18.23 | 18.23 | -0.61 (-3.24%) | 2,898,500 |
| 18 Sep 2023 | CNY | 18.37 | 19.25 | 18.3 | 18.84 | 18.84 | +0.47 (+2.56%) | 4,013,100 |
| 15 Sep 2023 | CNY | 18.72 | 18.85 | 18.34 | 18.37 | 18.37 | -0.48 (-2.55%) | 2,946,000 |
| 14 Sep 2023 | CNY | 18.78 | 19 | 18.57 | 18.85 | 18.85 | -0.02 (-0.11%) | 2,299,400 |
| 13 Sep 2023 | CNY | 19.1 | 19.22 | 18.68 | 18.87 | 18.87 | -0.34 (-1.77%) | 3,628,650 |
| 12 Sep 2023 | CNY | 19.53 | 19.7 | 19.1 | 19.21 | 19.21 | -0.33 (-1.69%) | 3,764,200 |
| 11 Sep 2023 | CNY | 19.25 | 19.8 | 19.04 | 19.54 | 19.54 | +0.28 (+1.45%) | 4,207,400 |
| 8 Sep 2023 | CNY | 18.98 | 19.38 | 18.8 | 19.26 | 19.26 | +0.19 (+1.00%) | 3,738,512 |
| 7 Sep 2023 | CNY | 19.44 | 19.59 | 19.07 | 19.07 | 19.07 | -0.39 (-2.00%) | 3,542,500 |
| 6 Sep 2023 | CNY | 19.2 | 19.52 | 19.02 | 19.46 | 19.46 | +0.16 (+0.83%) | 4,606,807 |
| 5 Sep 2023 | CNY | 19.08 | 19.4 | 19.01 | 19.3 | 19.3 | +0.12 (+0.63%) | 4,945,100 |
| 4 Sep 2023 | CNY | 18.97 | 19.18 | 18.72 | 19.18 | 19.18 | +0.34 (+1.80%) | 4,195,743 |
| 1 Sep 2023 | CNY | 18.99 | 19.04 | 18.71 | 18.84 | 18.84 | -0.18 (-0.95%) | 2,863,400 |
| 31 Aug 2023 | CNY | 19.06 | 19.22 | 18.84 | 19.02 | 19.02 | -0.03 (-0.16%) | 3,802,888 |
| 30 Aug 2023 | CNY | 18.6 | 19.1 | 18.6 | 19.05 | 19.05 | +0.37 (+1.98%) | 5,951,870 |
| 29 Aug 2023 | CNY | 17.7 | 18.75 | 17.69 | 18.68 | 18.68 | +1 (+5.66%) | 7,786,517 |
| 28 Aug 2023 | CNY | 18.52 | 18.93 | 17.66 | 17.68 | 17.68 | -0.13 (-0.73%) | 4,196,600 |
| 25 Aug 2023 | CNY | 18.25 | 18.44 | 17.72 | 17.81 | 17.81 | -0.59 (-3.21%) | 4,352,913 |
| 24 Aug 2023 | CNY | 18.51 | 18.84 | 18.35 | 18.4 | 18.4 | -0.1 (-0.54%) | 3,424,300 |
| 23 Aug 2023 | CNY | 18.69 | 18.98 | 18.35 | 18.5 | 18.5 | -0.21 (-1.12%) | 4,957,640 |
| 22 Aug 2023 | CNY | 18.17 | 18.71 | 18.17 | 18.71 | 18.71 | +0.56 (+3.09%) | 4,490,003 |
