| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 20.45 | 20.51 | 19.98 | 20.15 | 20.15 | -0.35 (-1.71%) | 2,469,980 |
| 13 Oct 2023 | CNY | 20.76 | 20.8 | 20.45 | 20.5 | 20.5 | -0.33 (-1.58%) | 2,542,480 |
| 12 Oct 2023 | CNY | 20.87 | 20.95 | 20.46 | 20.83 | 20.83 | +0.08 (+0.39%) | 2,929,430 |
| 11 Oct 2023 | CNY | 20.87 | 20.97 | 20.48 | 20.75 | 20.75 | +0.07 (+0.34%) | 3,626,780 |
| 10 Oct 2023 | CNY | 20.92 | 21 | 20.6 | 20.68 | 20.68 | -0.36 (-1.71%) | 4,775,220 |
| 9 Oct 2023 | CNY | 21 | 21.5 | 20.52 | 21.04 | 21.04 | +0.47 (+2.28%) | 7,253,180 |
| 28 Sep 2023 | CNY | 20.5 | 20.7 | 20.32 | 20.57 | 20.57 | +0.19 (+0.93%) | 2,775,440 |
| 27 Sep 2023 | CNY | 20.33 | 20.67 | 20.2 | 20.38 | 20.38 | +0.05 (+0.25%) | 2,695,530 |
| 26 Sep 2023 | CNY | 20.36 | 20.5 | 20.18 | 20.33 | 20.33 | +0.03 (+0.15%) | 2,493,600 |
| 25 Sep 2023 | CNY | 20.49 | 20.79 | 20.12 | 20.3 | 20.3 | -0.15 (-0.73%) | 2,810,200 |
| 22 Sep 2023 | CNY | 20.12 | 20.58 | 19.85 | 20.45 | 20.45 | +0.52 (+2.61%) | 3,438,980 |
| 21 Sep 2023 | CNY | 19.8 | 20.15 | 19.77 | 19.93 | 19.93 | +0.09 (+0.45%) | 2,882,690 |
| 20 Sep 2023 | CNY | 20.06 | 20.45 | 19.77 | 19.84 | 19.84 | -0.32 (-1.59%) | 2,969,480 |
| 19 Sep 2023 | CNY | 20.79 | 20.86 | 20.11 | 20.16 | 20.16 | -0.81 (-3.86%) | 4,924,020 |
| 18 Sep 2023 | CNY | 20.59 | 21.43 | 20.4 | 20.97 | 20.97 | +0.5 (+2.44%) | 6,271,130 |
| 15 Sep 2023 | CNY | 20.8 | 20.91 | 20.38 | 20.47 | 20.47 | -0.27 (-1.30%) | 2,557,100 |
| 14 Sep 2023 | CNY | 20.96 | 21.18 | 20.6 | 20.74 | 20.74 | -0.36 (-1.71%) | 3,003,830 |
| 13 Sep 2023 | CNY | 21.55 | 21.58 | 20.82 | 21.1 | 21.1 | -0.45 (-2.09%) | 3,563,550 |
| 12 Sep 2023 | CNY | 21.77 | 21.87 | 21.45 | 21.55 | 21.55 | -0.33 (-1.51%) | 3,794,320 |
| 11 Sep 2023 | CNY | 21.92 | 22.08 | 21.54 | 21.88 | 21.88 | +0.06 (+0.27%) | 5,323,750 |
| 8 Sep 2023 | CNY | 21.48 | 22.1 | 21.25 | 21.82 | 21.82 | +0.27 (+1.25%) | 5,272,130 |
| 7 Sep 2023 | CNY | 21.98 | 22.22 | 21.5 | 21.55 | 21.55 | -0.73 (-3.28%) | 5,997,420 |
| 6 Sep 2023 | CNY | 22 | 22.32 | 21.83 | 22.28 | 22.28 | -0.08 (-0.36%) | 7,109,070 |
| 5 Sep 2023 | CNY | 21.77 | 22.42 | 21.59 | 22.36 | 22.36 | +0.6 (+2.76%) | 10,674,520 |
| 4 Sep 2023 | CNY | 21.39 | 21.78 | 21.12 | 21.76 | 21.76 | +0.55 (+2.59%) | 6,741,330 |
| 1 Sep 2023 | CNY | 21.45 | 21.48 | 21.02 | 21.21 | 21.21 | -0.1 (-0.47%) | 3,514,220 |
| 31 Aug 2023 | CNY | 21.59 | 21.59 | 21.09 | 21.31 | 21.31 | -0.38 (-1.75%) | 5,047,230 |
| 30 Aug 2023 | CNY | 20.99 | 21.87 | 20.99 | 21.69 | 21.69 | +0.71 (+3.38%) | 9,944,770 |
| 29 Aug 2023 | CNY | 20.02 | 21.1 | 19.94 | 20.98 | 20.98 | +1.22 (+6.17%) | 9,438,290 |
| 28 Aug 2023 | CNY | 20.87 | 20.93 | 19.67 | 19.76 | 19.76 | +0.22 (+1.13%) | 5,063,910 |
