| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 21.88 | 22.29 | 21.35 | 21.5 | 21.5 | -0.49 (-2.23%) | 1,266,430 |
| 13 Oct 2023 | CNY | 22.13 | 22.14 | 21.75 | 21.99 | 21.99 | -0.14 (-0.63%) | 740,400 |
| 12 Oct 2023 | CNY | 22.55 | 22.55 | 21.97 | 22.13 | 22.13 | -0.23 (-1.03%) | 896,500 |
| 11 Oct 2023 | CNY | 22.35 | 22.75 | 22.23 | 22.36 | 22.36 | +0.07 (+0.31%) | 854,230 |
| 10 Oct 2023 | CNY | 22.83 | 22.83 | 22.2 | 22.29 | 22.29 | -0.4 (-1.76%) | 990,500 |
| 9 Oct 2023 | CNY | 23 | 23.18 | 22.49 | 22.69 | 22.69 | -0.43 (-1.86%) | 795,900 |
| 28 Sep 2023 | CNY | 22.78 | 23.18 | 22.65 | 23.12 | 23.12 | +0.37 (+1.63%) | 817,700 |
| 27 Sep 2023 | CNY | 22.63 | 23.3 | 22.55 | 22.75 | 22.75 | +0.14 (+0.62%) | 1,060,000 |
| 26 Sep 2023 | CNY | 22.94 | 23.05 | 22.45 | 22.61 | 22.61 | -0.29 (-1.27%) | 831,200 |
| 25 Sep 2023 | CNY | 23.7 | 23.88 | 22.76 | 22.9 | 22.9 | -0.75 (-3.17%) | 950,000 |
| 22 Sep 2023 | CNY | 23.07 | 23.97 | 23.07 | 23.65 | 23.65 | +0.35 (+1.50%) | 1,116,900 |
| 21 Sep 2023 | CNY | 23.41 | 23.5 | 23.15 | 23.3 | 23.3 | -0.43 (-1.81%) | 766,400 |
| 20 Sep 2023 | CNY | 23.45 | 23.76 | 23.38 | 23.73 | 23.73 | +0.3 (+1.28%) | 872,100 |
| 19 Sep 2023 | CNY | 23.56 | 23.8 | 23.25 | 23.43 | 23.43 | -0.12 (-0.51%) | 556,100 |
| 18 Sep 2023 | CNY | 23.95 | 24.1 | 23.43 | 23.55 | 23.55 | -0.4 (-1.67%) | 706,900 |
| 15 Sep 2023 | CNY | 23.33 | 24.19 | 23.23 | 23.95 | 23.95 | +0.62 (+2.66%) | 1,529,900 |
| 14 Sep 2023 | CNY | 23.32 | 23.48 | 23.01 | 23.33 | 23.33 | +0.02 (+0.09%) | 1,025,800 |
| 13 Sep 2023 | CNY | 23.71 | 23.94 | 23.01 | 23.31 | 23.31 | -0.42 (-1.77%) | 1,015,800 |
| 12 Sep 2023 | CNY | 24.24 | 24.25 | 23.66 | 23.73 | 23.73 | -0.5 (-2.06%) | 1,055,500 |
| 11 Sep 2023 | CNY | 24.46 | 24.63 | 24.15 | 24.23 | 24.23 | -0.24 (-0.98%) | 879,140 |
| 8 Sep 2023 | CNY | 24.18 | 24.59 | 23.9 | 24.47 | 24.47 | +0.14 (+0.58%) | 1,317,940 |
| 7 Sep 2023 | CNY | 24.39 | 25.04 | 24.17 | 24.33 | 24.33 | -0.13 (-0.53%) | 3,039,340 |
| 6 Sep 2023 | CNY | 22.95 | 24.68 | 22.78 | 24.46 | 24.46 | +1.46 (+6.35%) | 3,761,300 |
| 5 Sep 2023 | CNY | 22.88 | 23.21 | 22.84 | 23 | 23 | +0.21 (+0.92%) | 748,200 |
| 4 Sep 2023 | CNY | 22.34 | 22.84 | 22.34 | 22.79 | 22.79 | +0.45 (+2.01%) | 1,288,500 |
| 1 Sep 2023 | CNY | 22.88 | 22.88 | 22.11 | 22.34 | 22.34 | -0.11 (-0.49%) | 742,600 |
| 31 Aug 2023 | CNY | 22.26 | 22.76 | 22.1 | 22.45 | 22.45 | +0.17 (+0.76%) | 983,780 |
| 30 Aug 2023 | CNY | 21.52 | 22.51 | 21.52 | 22.28 | 22.28 | +0.76 (+3.53%) | 1,546,080 |
| 29 Aug 2023 | CNY | 20.23 | 21.66 | 20.07 | 21.52 | 21.52 | +0.95 (+4.62%) | 1,996,240 |
| 28 Aug 2023 | CNY | 22.66 | 22.66 | 20.15 | 20.57 | 20.57 | -0.97 (-4.50%) | 2,128,810 |
