| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 19.4 | 19.73 | 19.32 | 19.36 | 19.36 | -0.01 (-0.05%) | 1,542,200 |
| 24 Oct 2023 | CNY | 18.97 | 19.43 | 18.85 | 19.37 | 19.37 | +0.5 (+2.65%) | 1,977,910 |
| 23 Oct 2023 | CNY | 19.45 | 19.6 | 18.75 | 18.87 | 18.87 | -0.64 (-3.28%) | 1,336,900 |
| 20 Oct 2023 | CNY | 19.47 | 19.91 | 19.4 | 19.51 | 19.51 | +0.08 (+0.41%) | 1,572,300 |
| 19 Oct 2023 | CNY | 19.57 | 19.88 | 19.4 | 19.43 | 19.43 | -0.26 (-1.32%) | 1,072,385 |
| 18 Oct 2023 | CNY | 20.06 | 20.06 | 19.6 | 19.69 | 19.69 | -0.37 (-1.84%) | 1,126,694 |
| 17 Oct 2023 | CNY | 20.11 | 20.3 | 19.95 | 20.06 | 20.06 | -0.06 (-0.30%) | 944,758 |
| 16 Oct 2023 | CNY | 20.88 | 20.88 | 19.97 | 20.12 | 20.12 | -0.55 (-2.66%) | 1,827,700 |
| 13 Oct 2023 | CNY | 21.1 | 21.1 | 20.42 | 20.67 | 20.67 | -0.52 (-2.45%) | 2,102,337 |
| 12 Oct 2023 | CNY | 20.85 | 21.22 | 20.68 | 21.19 | 21.19 | +0.46 (+2.22%) | 1,821,996 |
| 11 Oct 2023 | CNY | 20.83 | 21 | 20.7 | 20.73 | 20.73 | -0.04 (-0.19%) | 1,164,153 |
| 10 Oct 2023 | CNY | 20.69 | 21.12 | 20.66 | 20.77 | 20.77 | +0.08 (+0.39%) | 1,204,099 |
| 9 Oct 2023 | CNY | 21.4 | 21.4 | 20.65 | 20.69 | 20.69 | -0.52 (-2.45%) | 1,601,301 |
| 28 Sep 2023 | CNY | 21.2 | 21.48 | 21.14 | 21.21 | 21.21 | -0.09 (-0.42%) | 959,639 |
| 27 Sep 2023 | CNY | 21.17 | 21.65 | 20.97 | 21.3 | 21.3 | +0.15 (+0.71%) | 1,034,229 |
| 26 Sep 2023 | CNY | 21.55 | 21.55 | 21.11 | 21.15 | 21.15 | -0.29 (-1.35%) | 777,812 |
| 25 Sep 2023 | CNY | 21.65 | 21.8 | 21.4 | 21.44 | 21.44 | -0.25 (-1.15%) | 798,662 |
| 22 Sep 2023 | CNY | 21.19 | 21.74 | 21.13 | 21.69 | 21.69 | +0.29 (+1.36%) | 760,762 |
| 21 Sep 2023 | CNY | 21.4 | 21.6 | 21.28 | 21.4 | 21.4 | -0.06 (-0.28%) | 664,439 |
| 20 Sep 2023 | CNY | 21.66 | 21.8 | 21.4 | 21.46 | 21.46 | -0.23 (-1.06%) | 706,490 |
| 19 Sep 2023 | CNY | 22 | 22.08 | 21.56 | 21.69 | 21.69 | -0.34 (-1.54%) | 887,897 |
| 18 Sep 2023 | CNY | 21.9 | 22.29 | 21.64 | 22.03 | 22.03 | +0.15 (+0.69%) | 1,163,097 |
| 15 Sep 2023 | CNY | 22.05 | 22.06 | 21.51 | 21.88 | 21.88 | +0.03 (+0.14%) | 1,244,967 |
| 14 Sep 2023 | CNY | 22.2 | 22.2 | 21.67 | 21.85 | 21.85 | -0.16 (-0.73%) | 819,240 |
| 13 Sep 2023 | CNY | 22.3 | 22.36 | 21.84 | 22.01 | 22.01 | -0.35 (-1.57%) | 1,138,864 |
| 12 Sep 2023 | CNY | 22.43 | 22.5 | 22.17 | 22.36 | 22.36 | -0.01 (-0.04%) | 814,509 |
| 11 Sep 2023 | CNY | 21.96 | 22.43 | 21.91 | 22.37 | 22.37 | +0.39 (+1.77%) | 1,236,364 |
| 8 Sep 2023 | CNY | 22.19 | 22.2 | 21.96 | 21.98 | 21.98 | -0.09 (-0.41%) | 696,100 |
| 7 Sep 2023 | CNY | 22.54 | 22.69 | 22 | 22.07 | 22.07 | -0.55 (-2.43%) | 1,385,513 |
| 6 Sep 2023 | CNY | 22.18 | 22.7 | 22.06 | 22.62 | 22.62 | +0.35 (+1.57%) | 1,261,733 |
