| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 24.7 | 24.86 | 24 | 24.36 | 24.36 | -0.2 (-0.81%) | 3,063,220 |
| 13 Oct 2023 | CNY | 24.55 | 24.78 | 24.23 | 24.56 | 24.56 | +0.18 (+0.74%) | 2,359,690 |
| 12 Oct 2023 | CNY | 24 | 24.49 | 23.69 | 24.38 | 24.38 | +0.77 (+3.26%) | 3,074,580 |
| 11 Oct 2023 | CNY | 23.28 | 24 | 23.13 | 23.61 | 23.61 | +0.37 (+1.59%) | 2,162,110 |
| 10 Oct 2023 | CNY | 23.11 | 23.45 | 23.04 | 23.24 | 23.24 | +0.08 (+0.35%) | 1,367,790 |
| 9 Oct 2023 | CNY | 23.31 | 23.8 | 22.94 | 23.16 | 23.16 | -0.06 (-0.26%) | 1,188,920 |
| 28 Sep 2023 | CNY | 23.89 | 23.89 | 23 | 23.22 | 23.22 | -0.45 (-1.90%) | 1,411,470 |
| 27 Sep 2023 | CNY | 23.34 | 23.76 | 23.2 | 23.67 | 23.67 | +0.37 (+1.59%) | 1,250,200 |
| 26 Sep 2023 | CNY | 23.46 | 23.82 | 23.26 | 23.3 | 23.3 | -0.16 (-0.68%) | 1,245,600 |
| 25 Sep 2023 | CNY | 22.83 | 23.77 | 22.78 | 23.46 | 23.46 | +0.65 (+2.85%) | 3,147,530 |
| 22 Sep 2023 | CNY | 22.65 | 22.88 | 22.33 | 22.81 | 22.81 | -0.07 (-0.31%) | 2,310,950 |
| 21 Sep 2023 | CNY | 23.43 | 23.43 | 22.86 | 22.88 | 22.88 | -0.57 (-2.43%) | 1,878,140 |
| 20 Sep 2023 | CNY | 23.61 | 23.69 | 23.33 | 23.45 | 23.45 | -0.1 (-0.42%) | 1,573,100 |
| 19 Sep 2023 | CNY | 23.85 | 23.97 | 23.41 | 23.55 | 23.55 | -0.25 (-1.05%) | 1,926,500 |
| 18 Sep 2023 | CNY | 23.35 | 24.14 | 23.03 | 23.8 | 23.8 | +0.5 (+2.15%) | 5,623,650 |
| 15 Sep 2023 | CNY | 22.2 | 23.48 | 22.09 | 23.3 | 23.3 | +1.17 (+5.29%) | 6,557,290 |
| 14 Sep 2023 | CNY | 21.85 | 22.28 | 21.8 | 22.13 | 22.13 | +0.24 (+1.10%) | 1,538,970 |
| 13 Sep 2023 | CNY | 22.1 | 22.24 | 21.64 | 21.89 | 21.89 | -0.26 (-1.17%) | 1,347,510 |
| 12 Sep 2023 | CNY | 22.1 | 22.23 | 21.6 | 22.15 | 22.15 | -0.1 (-0.45%) | 2,006,570 |
| 11 Sep 2023 | CNY | 20.85 | 22.4 | 20.85 | 22.25 | 22.25 | +1.45 (+6.97%) | 6,383,600 |
| 8 Sep 2023 | CNY | 20.57 | 21.2 | 20.36 | 20.8 | 20.8 | +0.2 (+0.97%) | 1,209,340 |
| 7 Sep 2023 | CNY | 21.22 | 21.22 | 20.55 | 20.6 | 20.6 | -0.44 (-2.09%) | 1,288,730 |
| 6 Sep 2023 | CNY | 20.92 | 21.18 | 20.7 | 21.04 | 21.04 | +0.1 (+0.48%) | 1,471,110 |
| 5 Sep 2023 | CNY | 20.96 | 21.05 | 20.68 | 20.94 | 20.94 | -0.04 (-0.19%) | 2,188,620 |
| 4 Sep 2023 | CNY | 21.4 | 21.7 | 20.9 | 20.98 | 20.98 | -0.19 (-0.90%) | 1,688,400 |
| 1 Sep 2023 | CNY | 21.37 | 21.43 | 21.1 | 21.17 | 21.17 | -0.16 (-0.75%) | 838,300 |
| 31 Aug 2023 | CNY | 21.37 | 21.5 | 21.16 | 21.33 | 21.33 | -0.08 (-0.37%) | 1,564,960 |
| 30 Aug 2023 | CNY | 21.29 | 21.7 | 21.06 | 21.41 | 21.41 | +0.14 (+0.66%) | 1,776,940 |
| 29 Aug 2023 | CNY | 20.67 | 21.66 | 20.52 | 21.27 | 21.27 | +0.6 (+2.90%) | 2,194,700 |
| 28 Aug 2023 | CNY | 21.88 | 22 | 20.55 | 20.67 | 20.67 | -0.26 (-1.24%) | 2,854,360 |
