| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 19.45 | 19.67 | 19.09 | 19.19 | 19.19 | -0.18 (-0.93%) | 3,359,173 |
| 28 Sep 2023 | CNY | 19.49 | 19.78 | 19.28 | 19.37 | 19.37 | +0.07 (+0.36%) | 3,822,100 |
| 27 Sep 2023 | CNY | 19.88 | 19.88 | 19.28 | 19.3 | 19.3 | -0.4 (-2.03%) | 3,823,200 |
| 26 Sep 2023 | CNY | 19.95 | 19.95 | 19.57 | 19.7 | 19.7 | -0.31 (-1.55%) | 4,186,500 |
| 25 Sep 2023 | CNY | 19.75 | 20.08 | 19.71 | 20.01 | 20.01 | +0.31 (+1.57%) | 5,017,585 |
| 22 Sep 2023 | CNY | 19.1 | 19.73 | 19.1 | 19.7 | 19.7 | +0.32 (+1.65%) | 4,425,506 |
| 21 Sep 2023 | CNY | 19.5 | 19.71 | 19.36 | 19.38 | 19.38 | -0.25 (-1.27%) | 3,466,136 |
| 20 Sep 2023 | CNY | 19.52 | 19.93 | 19.3 | 19.63 | 19.63 | +0.03 (+0.15%) | 4,443,317 |
| 19 Sep 2023 | CNY | 19.4 | 19.89 | 19.38 | 19.6 | 19.6 | +0.16 (+0.82%) | 5,948,233 |
| 18 Sep 2023 | CNY | 19.52 | 19.69 | 19.32 | 19.44 | 19.44 | +0.08 (+0.41%) | 4,672,903 |
| 15 Sep 2023 | CNY | 19.25 | 19.59 | 19.25 | 19.36 | 19.36 | +0.01 (+0.05%) | 6,474,927 |
| 14 Sep 2023 | CNY | 20.2 | 20.22 | 19.15 | 19.35 | 19.35 | -1.39 (-6.70%) | 12,691,668 |
| 13 Sep 2023 | CNY | 19.79 | 21.29 | 19.78 | 20.74 | 20.74 | +0.66 (+3.29%) | 15,893,741 |
| 12 Sep 2023 | CNY | 19.89 | 20.19 | 19.64 | 20.08 | 20.08 | +0.01 (+0.05%) | 6,830,420 |
| 11 Sep 2023 | CNY | 20.01 | 20.28 | 19.79 | 20.07 | 20.07 | -0.14 (-0.69%) | 7,800,472 |
| 8 Sep 2023 | CNY | 20.3 | 20.75 | 20.1 | 20.21 | 20.21 | -0.17 (-0.83%) | 9,012,981 |
| 7 Sep 2023 | CNY | 20.58 | 21.34 | 20.38 | 20.38 | 20.38 | -0.3 (-1.45%) | 11,919,303 |
| 6 Sep 2023 | CNY | 22.03 | 22.2 | 20.63 | 20.68 | 20.68 | -1.92 (-8.50%) | 15,895,666 |
| 5 Sep 2023 | CNY | 24 | 24.42 | 21.38 | 22.6 | 22.6 | -1.79 (-7.34%) | 21,282,304 |
| 4 Sep 2023 | CNY | 25.46 | 26.75 | 24.2 | 24.39 | 24.39 | -0.77 (-3.06%) | 19,790,939 |
| 1 Sep 2023 | CNY | 25.08 | 27 | 24.06 | 25.16 | 25.16 | -1.52 (-5.70%) | 19,860,384 |
| 31 Aug 2023 | CNY | 24.02 | 27.49 | 23.9 | 26.68 | 26.68 | +1.58 (+6.29%) | 26,683,185 |
| 30 Aug 2023 | CNY | 24.09 | 25.27 | 23 | 25.1 | 25.1 | +0.18 (+0.72%) | 22,528,204 |
| 29 Aug 2023 | CNY | 25.21 | 26.15 | 24.15 | 24.92 | 24.92 | -2 (-7.43%) | 25,296,085 |
| 28 Aug 2023 | CNY | 27.72 | 30.29 | 26.5 | 26.92 | 26.92 | -1.4 (-4.94%) | 30,786,392 |
| 25 Aug 2023 | CNY | 24.19 | 30.48 | 24.18 | 28.32 | 28.32 | +2.86 (+11.23%) | 32,812,785 |
| 24 Aug 2023 | CNY | 20 | 25.46 | 19.1 | 25.46 | 25.46 | +4.24 (+19.98%) | 31,520,420 |
| 23 Aug 2023 | CNY | 17.98 | 21.22 | 17.92 | 21.22 | 21.22 | +3.54 (+20.02%) | 21,452,865 |
| 22 Aug 2023 | CNY | 17.2 | 17.69 | 16.83 | 17.68 | 17.68 | +0.12 (+0.68%) | 5,992,480 |
| 21 Aug 2023 | CNY | 17.44 | 17.75 | 17.1 | 17.56 | 17.56 | +0.12 (+0.69%) | 5,708,103 |
