| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2023 | CNY | 25.36 | 27.02 | 25.29 | 26.4 | 26.4 | +1.42 (+5.68%) | 19,488,927 |
| 12 Oct 2023 | CNY | 24.89 | 25.6 | 24.66 | 24.98 | 24.98 | +0.13 (+0.52%) | 7,482,099 |
| 11 Oct 2023 | CNY | 24.15 | 26.35 | 23.69 | 24.85 | 24.85 | +0.7 (+2.90%) | 15,429,833 |
| 10 Oct 2023 | CNY | 24.97 | 25.06 | 23.98 | 24.15 | 24.15 | -0.87 (-3.48%) | 14,150,582 |
| 9 Oct 2023 | CNY | 25.64 | 25.82 | 24.41 | 25.02 | 25.02 | -0.62 (-2.42%) | 15,018,077 |
| 28 Sep 2023 | CNY | 25.1 | 27.38 | 24.76 | 25.64 | 25.64 | +0.17 (+0.67%) | 25,279,605 |
| 27 Sep 2023 | CNY | 22.12 | 25.95 | 21.85 | 25.47 | 25.47 | +3.5 (+15.93%) | 23,173,638 |
| 26 Sep 2023 | CNY | 21.25 | 22.38 | 21.23 | 21.97 | 21.97 | +0.68 (+3.19%) | 8,791,649 |
| 25 Sep 2023 | CNY | 20.9 | 21.49 | 20.8 | 21.29 | 21.29 | +0.28 (+1.33%) | 5,464,401 |
| 22 Sep 2023 | CNY | 20.51 | 21.17 | 20.21 | 21.01 | 21.01 | +0.49 (+2.39%) | 5,940,381 |
| 21 Sep 2023 | CNY | 20.31 | 20.88 | 20.31 | 20.52 | 20.52 | +0.01 (+0.05%) | 5,180,014 |
| 20 Sep 2023 | CNY | 20.68 | 20.84 | 20.41 | 20.51 | 20.51 | -0.07 (-0.34%) | 4,381,540 |
| 19 Sep 2023 | CNY | 21 | 21.37 | 20.5 | 20.58 | 20.58 | -0.31 (-1.48%) | 5,545,957 |
| 18 Sep 2023 | CNY | 20.51 | 21.78 | 20.41 | 20.89 | 20.89 | +0.42 (+2.05%) | 9,998,666 |
| 15 Sep 2023 | CNY | 19.98 | 20.79 | 19.95 | 20.47 | 20.47 | +0.45 (+2.25%) | 5,501,321 |
| 14 Sep 2023 | CNY | 20.13 | 20.3 | 19.9 | 20.02 | 20.02 | -0.11 (-0.55%) | 2,893,480 |
| 13 Sep 2023 | CNY | 20.5 | 20.54 | 19.9 | 20.13 | 20.13 | -0.41 (-2.00%) | 5,100,242 |
| 12 Sep 2023 | CNY | 20.38 | 20.88 | 20.01 | 20.54 | 20.54 | +0.12 (+0.59%) | 6,682,800 |
| 11 Sep 2023 | CNY | 19.4 | 20.69 | 19.4 | 20.42 | 20.42 | +0.98 (+5.04%) | 9,248,808 |
| 8 Sep 2023 | CNY | 19.46 | 19.52 | 19.27 | 19.44 | 19.44 | +0.14 (+0.73%) | 2,496,044 |
| 7 Sep 2023 | CNY | 19.8 | 19.88 | 19.22 | 19.3 | 19.3 | -0.52 (-2.62%) | 2,973,361 |
| 6 Sep 2023 | CNY | 20.1 | 20.17 | 19.73 | 19.82 | 19.82 | -0.28 (-1.39%) | 3,308,797 |
| 5 Sep 2023 | CNY | 20.12 | 20.35 | 20.02 | 20.1 | 20.1 | -0.09 (-0.45%) | 3,575,334 |
| 4 Sep 2023 | CNY | 20.35 | 20.48 | 20.01 | 20.19 | 20.19 | -0.14 (-0.69%) | 4,152,301 |
| 1 Sep 2023 | CNY | 20.19 | 20.56 | 19.98 | 20.33 | 20.33 | +0.16 (+0.79%) | 4,138,434 |
| 31 Aug 2023 | CNY | 19.85 | 20.27 | 19.62 | 20.17 | 20.17 | +0.31 (+1.56%) | 6,711,758 |
| 30 Aug 2023 | CNY | 19.61 | 20.05 | 19.53 | 19.86 | 19.86 | +0.25 (+1.27%) | 3,889,950 |
| 29 Aug 2023 | CNY | 18.74 | 19.77 | 18.6 | 19.61 | 19.61 | +0.85 (+4.53%) | 5,466,549 |
| 28 Aug 2023 | CNY | 19.55 | 19.88 | 18.68 | 18.76 | 18.76 | +0.11 (+0.59%) | 5,355,076 |
| 25 Aug 2023 | CNY | 18.95 | 19.14 | 18.6 | 18.65 | 18.65 | -0.3 (-1.58%) | 3,498,690 |
