| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 23.72 | 23.76 | 22.4 | 22.57 | 22.57 | -1.01 (-4.28%) | 8,230,880 |
| 13 Oct 2023 | CNY | 22.74 | 23.72 | 22.6 | 23.58 | 23.58 | +0.85 (+3.74%) | 11,102,460 |
| 12 Oct 2023 | CNY | 22.91 | 23.08 | 22.45 | 22.73 | 22.73 | -0.16 (-0.70%) | 4,616,460 |
| 11 Oct 2023 | CNY | 22.8 | 22.99 | 22.4 | 22.89 | 22.89 | +0.25 (+1.10%) | 5,766,560 |
| 10 Oct 2023 | CNY | 22.51 | 22.95 | 22.4 | 22.64 | 22.64 | +0.15 (+0.67%) | 4,992,960 |
| 9 Oct 2023 | CNY | 22.19 | 22.66 | 22.05 | 22.49 | 22.49 | +0.19 (+0.85%) | 4,656,500 |
| 28 Sep 2023 | CNY | 21.5 | 22.4 | 21.5 | 22.3 | 22.3 | +0.8 (+3.72%) | 6,237,260 |
| 27 Sep 2023 | CNY | 21.9 | 22.1 | 21.45 | 21.5 | 21.5 | -0.49 (-2.23%) | 4,159,240 |
| 26 Sep 2023 | CNY | 22.15 | 22.33 | 21.76 | 21.99 | 21.99 | -0.1 (-0.45%) | 4,299,900 |
| 25 Sep 2023 | CNY | 22.19 | 22.55 | 21.94 | 22.09 | 22.09 | -0.41 (-1.82%) | 6,046,260 |
| 22 Sep 2023 | CNY | 21.5 | 22.54 | 21.26 | 22.5 | 22.5 | +1.18 (+5.53%) | 8,290,800 |
| 21 Sep 2023 | CNY | 21.35 | 21.59 | 21.1 | 21.32 | 21.32 | +0.08 (+0.38%) | 3,142,380 |
| 20 Sep 2023 | CNY | 21.56 | 21.8 | 21.17 | 21.24 | 21.24 | -0.32 (-1.48%) | 3,158,200 |
| 19 Sep 2023 | CNY | 21.95 | 22 | 21.29 | 21.56 | 21.56 | -0.39 (-1.78%) | 4,353,360 |
| 18 Sep 2023 | CNY | 22.35 | 22.54 | 21.89 | 21.95 | 21.95 | -0.51 (-2.27%) | 5,129,360 |
| 15 Sep 2023 | CNY | 22.3 | 22.98 | 22 | 22.46 | 22.46 | +0.24 (+1.08%) | 5,581,880 |
| 14 Sep 2023 | CNY | 22.44 | 22.78 | 22.04 | 22.22 | 22.22 | -0.22 (-0.98%) | 5,388,780 |
| 13 Sep 2023 | CNY | 22.48 | 22.91 | 22.05 | 22.44 | 22.44 | -0.5 (-2.18%) | 8,275,330 |
| 12 Sep 2023 | CNY | 23.36 | 23.8 | 22.75 | 22.94 | 22.94 | +0.33 (+1.46%) | 10,344,460 |
| 11 Sep 2023 | CNY | 22.81 | 23.04 | 22.44 | 22.61 | 22.61 | -0.2 (-0.88%) | 6,733,860 |
| 8 Sep 2023 | CNY | 22.94 | 23.44 | 22.68 | 22.81 | 22.81 | -0.06 (-0.26%) | 8,128,660 |
| 7 Sep 2023 | CNY | 23.5 | 23.52 | 22.82 | 22.87 | 22.87 | -0.94 (-3.95%) | 11,411,660 |
| 6 Sep 2023 | CNY | 22.61 | 23.87 | 22.6 | 23.81 | 23.81 | +1 (+4.38%) | 15,283,370 |
| 5 Sep 2023 | CNY | 22.66 | 23.25 | 22.52 | 22.81 | 22.81 | +0.13 (+0.57%) | 13,145,580 |
| 4 Sep 2023 | CNY | 22.02 | 22.69 | 21.91 | 22.68 | 22.68 | +0.77 (+3.51%) | 9,440,700 |
| 1 Sep 2023 | CNY | 21.9 | 22.3 | 21.7 | 21.91 | 21.91 | -0.51 (-2.27%) | 9,553,180 |
| 31 Aug 2023 | CNY | 21.02 | 23 | 20.82 | 22.42 | 22.42 | +1.32 (+6.26%) | 16,286,680 |
| 30 Aug 2023 | CNY | 20.45 | 21.36 | 20.39 | 21.1 | 21.1 | +0.84 (+4.15%) | 6,844,180 |
| 29 Aug 2023 | CNY | 19.3 | 20.39 | 19.29 | 20.26 | 20.26 | +0.9 (+4.65%) | 5,568,600 |
| 28 Aug 2023 | CNY | 20.28 | 20.55 | 19.32 | 19.36 | 19.36 | -0.04 (-0.21%) | 4,489,400 |
