| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 21.36 | 21.47 | 20.91 | 21.03 | 21.03 | -0.32 (-1.50%) | 1,604,760 |
| 13 Oct 2023 | CNY | 21.36 | 21.44 | 21.11 | 21.35 | 21.35 | -0.07 (-0.33%) | 1,434,580 |
| 12 Oct 2023 | CNY | 21.18 | 21.46 | 21.07 | 21.42 | 21.42 | +0.38 (+1.81%) | 2,502,260 |
| 11 Oct 2023 | CNY | 21.05 | 21.26 | 20.96 | 21.04 | 21.04 | +0.1 (+0.48%) | 1,392,650 |
| 10 Oct 2023 | CNY | 21.12 | 21.36 | 20.94 | 20.94 | 20.94 | -0.25 (-1.18%) | 1,340,360 |
| 9 Oct 2023 | CNY | 21.44 | 21.44 | 21.05 | 21.19 | 21.19 | -0.25 (-1.17%) | 2,126,960 |
| 28 Sep 2023 | CNY | 21.11 | 21.64 | 21.1 | 21.44 | 21.44 | +0.14 (+0.66%) | 3,316,250 |
| 27 Sep 2023 | CNY | 21.19 | 21.46 | 20.56 | 21.3 | 21.3 | +0.02 (+0.09%) | 4,661,190 |
| 26 Sep 2023 | CNY | 22.12 | 22.12 | 21.27 | 21.28 | 21.28 | -0.88 (-3.97%) | 3,164,500 |
| 25 Sep 2023 | CNY | 22.68 | 22.68 | 22.14 | 22.16 | 22.16 | -0.44 (-1.95%) | 2,068,500 |
| 22 Sep 2023 | CNY | 22.18 | 22.62 | 22.16 | 22.6 | 22.6 | +0.38 (+1.71%) | 949,900 |
| 21 Sep 2023 | CNY | 22.56 | 22.61 | 22.2 | 22.22 | 22.22 | -0.29 (-1.29%) | 986,100 |
| 20 Sep 2023 | CNY | 22.54 | 22.77 | 22.49 | 22.51 | 22.51 | -0.08 (-0.35%) | 971,020 |
| 19 Sep 2023 | CNY | 22.7 | 22.83 | 22.5 | 22.59 | 22.59 | -0.19 (-0.83%) | 1,198,300 |
| 18 Sep 2023 | CNY | 22.55 | 22.91 | 22.47 | 22.78 | 22.78 | +0.13 (+0.57%) | 1,200,200 |
| 15 Sep 2023 | CNY | 22.84 | 23 | 22.49 | 22.65 | 22.65 | -0.17 (-0.74%) | 1,609,080 |
| 14 Sep 2023 | CNY | 22.75 | 22.96 | 22.52 | 22.82 | 22.82 | +0.05 (+0.22%) | 1,232,900 |
| 13 Sep 2023 | CNY | 23.04 | 23.07 | 22.61 | 22.77 | 22.77 | -0.3 (-1.30%) | 839,500 |
| 12 Sep 2023 | CNY | 22.91 | 23.14 | 22.82 | 23.07 | 23.07 | +0.19 (+0.83%) | 1,067,500 |
| 11 Sep 2023 | CNY | 22.6 | 23 | 22.39 | 22.88 | 22.88 | +0.35 (+1.55%) | 1,442,890 |
| 8 Sep 2023 | CNY | 22.71 | 22.85 | 22.53 | 22.53 | 22.53 | -0.13 (-0.57%) | 763,100 |
| 7 Sep 2023 | CNY | 23.04 | 23.05 | 22.64 | 22.66 | 22.66 | -0.42 (-1.82%) | 1,203,500 |
| 6 Sep 2023 | CNY | 22.82 | 23.11 | 22.61 | 23.08 | 23.08 | +0.27 (+1.18%) | 1,383,080 |
| 5 Sep 2023 | CNY | 22.77 | 22.98 | 22.7 | 22.81 | 22.81 | +0.01 (+0.04%) | 1,330,630 |
| 4 Sep 2023 | CNY | 22.7 | 22.9 | 22.47 | 22.8 | 22.8 | +0.14 (+0.62%) | 1,830,290 |
| 1 Sep 2023 | CNY | 22.45 | 22.75 | 22.45 | 22.66 | 22.66 | +0.13 (+0.58%) | 1,428,800 |
| 31 Aug 2023 | CNY | 22.66 | 22.76 | 22.4 | 22.53 | 22.53 | -0.14 (-0.62%) | 1,242,300 |
| 30 Aug 2023 | CNY | 22.14 | 22.89 | 22.14 | 22.67 | 22.67 | +0.37 (+1.66%) | 1,984,030 |
| 29 Aug 2023 | CNY | 21.78 | 22.4 | 21.78 | 22.3 | 22.3 | +0.45 (+2.06%) | 1,513,990 |
| 28 Aug 2023 | CNY | 22.38 | 22.64 | 21.82 | 21.85 | 21.85 | +0.21 (+0.97%) | 1,920,290 |
