| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 23.01 | 23.32 | 22.65 | 22.77 | 22.77 | -0.1 (-0.44%) | 1,174,000 |
| 28 Sep 2023 | CNY | 22.52 | 22.96 | 22.52 | 22.87 | 22.87 | +0.23 (+1.02%) | 1,565,500 |
| 27 Sep 2023 | CNY | 22.13 | 22.98 | 22.06 | 22.64 | 22.64 | +0.54 (+2.44%) | 1,666,775 |
| 26 Sep 2023 | CNY | 21.91 | 22.32 | 21.49 | 22.1 | 22.1 | +0.24 (+1.10%) | 1,067,600 |
| 25 Sep 2023 | CNY | 22.8 | 22.8 | 21.53 | 21.86 | 21.86 | -0.07 (-0.32%) | 1,312,343 |
| 22 Sep 2023 | CNY | 21.58 | 21.99 | 21.1 | 21.93 | 21.93 | +0.68 (+3.20%) | 1,020,026 |
| 21 Sep 2023 | CNY | 21.26 | 21.59 | 21.11 | 21.25 | 21.25 | -0.13 (-0.61%) | 816,600 |
| 20 Sep 2023 | CNY | 21.75 | 21.82 | 21.29 | 21.38 | 21.38 | -0.33 (-1.52%) | 652,900 |
| 19 Sep 2023 | CNY | 22.07 | 22.36 | 21.5 | 21.71 | 21.71 | -0.46 (-2.07%) | 1,062,700 |
| 18 Sep 2023 | CNY | 21.45 | 22.62 | 21.22 | 22.17 | 22.17 | +0.75 (+3.50%) | 1,519,940 |
| 15 Sep 2023 | CNY | 21.82 | 22.64 | 21.25 | 21.42 | 21.42 | -0.39 (-1.79%) | 1,051,302 |
| 14 Sep 2023 | CNY | 22.05 | 22.09 | 21.58 | 21.81 | 21.81 | -0.24 (-1.09%) | 989,200 |
| 13 Sep 2023 | CNY | 22.58 | 22.89 | 21.86 | 22.05 | 22.05 | -0.36 (-1.61%) | 1,054,700 |
| 12 Sep 2023 | CNY | 22.9 | 23.03 | 22.39 | 22.41 | 22.41 | -0.33 (-1.45%) | 1,082,900 |
| 11 Sep 2023 | CNY | 22.94 | 23.13 | 22.63 | 22.74 | 22.74 | -0.19 (-0.83%) | 1,336,810 |
| 8 Sep 2023 | CNY | 22.79 | 23.49 | 22.74 | 22.93 | 22.93 | +0.08 (+0.35%) | 1,756,898 |
| 7 Sep 2023 | CNY | 24 | 24.86 | 22.76 | 22.85 | 22.85 | -0.55 (-2.35%) | 2,718,336 |
| 6 Sep 2023 | CNY | 23.34 | 23.65 | 23.23 | 23.4 | 23.4 | -0.01 (-0.04%) | 1,485,200 |
| 5 Sep 2023 | CNY | 23.31 | 23.74 | 23.06 | 23.41 | 23.41 | +0.15 (+0.64%) | 1,971,054 |
| 4 Sep 2023 | CNY | 22.71 | 23.35 | 22.68 | 23.26 | 23.26 | +0.76 (+3.38%) | 2,314,593 |
| 1 Sep 2023 | CNY | 22.84 | 23.26 | 22.39 | 22.5 | 22.5 | -0.3 (-1.32%) | 2,049,730 |
| 31 Aug 2023 | CNY | 22.5 | 23.07 | 21.75 | 22.8 | 22.8 | +0.57 (+2.56%) | 3,928,380 |
| 30 Aug 2023 | CNY | 20.83 | 22.37 | 20.8 | 22.23 | 22.23 | +1.23 (+5.86%) | 4,347,163 |
| 29 Aug 2023 | CNY | 19.61 | 21.12 | 19.36 | 21 | 21 | +1.38 (+7.03%) | 3,839,435 |
| 28 Aug 2023 | CNY | 20.8 | 20.84 | 19.61 | 19.62 | 19.62 | +0.14 (+0.72%) | 3,156,915 |
| 25 Aug 2023 | CNY | 20.53 | 20.55 | 19.28 | 19.48 | 19.48 | -1.13 (-5.48%) | 4,192,176 |
| 24 Aug 2023 | CNY | 22.24 | 22.24 | 20.56 | 20.61 | 20.61 | -1.4 (-6.36%) | 5,031,066 |
| 23 Aug 2023 | CNY | 22.8 | 22.83 | 21.72 | 22.01 | 22.01 | -0.94 (-4.10%) | 4,304,306 |
| 22 Aug 2023 | CNY | 22.99 | 23.77 | 22.14 | 22.95 | 22.95 | -0.67 (-2.84%) | 7,713,871 |
| 21 Aug 2023 | CNY | 24.04 | 26.07 | 23.15 | 23.62 | 23.62 | -0.98 (-3.98%) | 9,545,899 |
