| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 22.42 | 22.55 | 21.8 | 21.87 | 21.87 | -0.53 (-2.37%) | 1,007,200 |
| 9 Oct 2023 | CNY | 22.29 | 22.79 | 22.04 | 22.4 | 22.4 | -0.1 (-0.44%) | 1,338,083 |
| 28 Sep 2023 | CNY | 22.74 | 22.74 | 22.4 | 22.5 | 22.5 | -0.11 (-0.49%) | 1,203,000 |
| 27 Sep 2023 | CNY | 22.11 | 22.78 | 22 | 22.61 | 22.61 | +0.45 (+2.03%) | 1,841,528 |
| 26 Sep 2023 | CNY | 22.42 | 22.55 | 22.15 | 22.16 | 22.16 | -0.35 (-1.55%) | 962,396 |
| 25 Sep 2023 | CNY | 22.07 | 22.75 | 22.07 | 22.51 | 22.51 | +0.29 (+1.31%) | 2,011,009 |
| 22 Sep 2023 | CNY | 22.26 | 22.35 | 21.63 | 22.22 | 22.22 | +0.3 (+1.37%) | 1,611,409 |
| 21 Sep 2023 | CNY | 22.41 | 22.56 | 21.83 | 21.92 | 21.92 | -0.47 (-2.10%) | 1,665,100 |
| 20 Sep 2023 | CNY | 22.47 | 22.8 | 22.22 | 22.39 | 22.39 | +0.02 (+0.09%) | 1,792,898 |
| 19 Sep 2023 | CNY | 22.4 | 23.1 | 22.32 | 22.37 | 22.37 | -0.03 (-0.13%) | 2,144,680 |
| 18 Sep 2023 | CNY | 22.58 | 22.61 | 22.24 | 22.4 | 22.4 | +0.02 (+0.09%) | 1,385,515 |
| 15 Sep 2023 | CNY | 22.08 | 22.68 | 21.74 | 22.38 | 22.38 | +0.48 (+2.19%) | 1,850,608 |
| 14 Sep 2023 | CNY | 21.99 | 22.15 | 21.78 | 21.9 | 21.9 | +0.02 (+0.09%) | 827,500 |
| 13 Sep 2023 | CNY | 22.35 | 22.45 | 21.65 | 21.88 | 21.88 | -0.45 (-2.02%) | 1,203,900 |
| 12 Sep 2023 | CNY | 22.09 | 22.57 | 21.88 | 22.33 | 22.33 | +0.38 (+1.73%) | 1,713,000 |
| 11 Sep 2023 | CNY | 21.7 | 22.24 | 21.65 | 21.95 | 21.95 | +0.25 (+1.15%) | 1,360,608 |
| 8 Sep 2023 | CNY | 21.61 | 21.9 | 21.59 | 21.7 | 21.7 | +0.09 (+0.42%) | 590,500 |
| 7 Sep 2023 | CNY | 22.03 | 22.12 | 21.6 | 21.61 | 21.61 | -0.41 (-1.86%) | 911,361 |
| 6 Sep 2023 | CNY | 22 | 22.27 | 21.91 | 22.02 | 22.02 | -0.17 (-0.77%) | 890,700 |
| 5 Sep 2023 | CNY | 22.34 | 22.52 | 22.05 | 22.19 | 22.19 | -0.07 (-0.31%) | 938,000 |
| 4 Sep 2023 | CNY | 22.59 | 22.74 | 21.98 | 22.26 | 22.26 | -0.17 (-0.76%) | 1,511,469 |
| 1 Sep 2023 | CNY | 22.39 | 22.67 | 22.06 | 22.43 | 22.43 | +0.2 (+0.90%) | 1,530,500 |
| 31 Aug 2023 | CNY | 22.21 | 22.33 | 21.9 | 22.23 | 22.23 | -0.04 (-0.18%) | 1,760,400 |
| 30 Aug 2023 | CNY | 21.25 | 22.29 | 21.25 | 22.27 | 22.27 | +0.9 (+4.21%) | 2,652,100 |
| 29 Aug 2023 | CNY | 20.02 | 21.4 | 20.01 | 21.37 | 21.37 | +1.45 (+7.28%) | 2,840,114 |
| 28 Aug 2023 | CNY | 21 | 21.2 | 19.85 | 19.92 | 19.92 | +0.13 (+0.66%) | 1,783,200 |
| 25 Aug 2023 | CNY | 20 | 20.5 | 19.7 | 19.79 | 19.79 | -0.29 (-1.44%) | 1,490,335 |
| 24 Aug 2023 | CNY | 20.35 | 20.51 | 19.77 | 20.08 | 20.08 | -0.26 (-1.28%) | 1,568,564 |
| 23 Aug 2023 | CNY | 20.86 | 20.88 | 20.31 | 20.34 | 20.34 | -0.58 (-2.77%) | 1,219,793 |
| 22 Aug 2023 | CNY | 22.19 | 22.29 | 20.36 | 20.92 | 20.92 | -1.15 (-5.21%) | 3,019,340 |
