| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 19.14 | 19.39 | 19.1 | 19.2 | 19.2 | +0.1 (+0.52%) | 2,552,540 |
| 9 Oct 2023 | CNY | 18.86 | 19.13 | 18.72 | 19.1 | 19.1 | +0.32 (+1.70%) | 2,919,524 |
| 28 Sep 2023 | CNY | 18.55 | 18.89 | 18.55 | 18.78 | 18.78 | +0.23 (+1.24%) | 2,295,012 |
| 27 Sep 2023 | CNY | 18.85 | 19 | 18.54 | 18.55 | 18.55 | -0.3 (-1.59%) | 2,596,750 |
| 26 Sep 2023 | CNY | 18.45 | 19.01 | 18.45 | 18.85 | 18.85 | +0.1 (+0.53%) | 2,246,862 |
| 25 Sep 2023 | CNY | 19.15 | 19.28 | 18.65 | 18.75 | 18.75 | -0.43 (-2.24%) | 2,353,340 |
| 22 Sep 2023 | CNY | 18.02 | 19.25 | 18.02 | 19.18 | 19.18 | +0.93 (+5.10%) | 3,882,365 |
| 21 Sep 2023 | CNY | 18.16 | 18.36 | 17.98 | 18.25 | 18.25 | +0.09 (+0.50%) | 2,424,916 |
| 20 Sep 2023 | CNY | 17.87 | 18.59 | 17.87 | 18.16 | 18.16 | +0.26 (+1.45%) | 3,330,219 |
| 19 Sep 2023 | CNY | 18.54 | 18.59 | 17.85 | 17.9 | 17.9 | -0.6 (-3.24%) | 3,167,658 |
| 18 Sep 2023 | CNY | 18.56 | 18.8 | 18.3 | 18.5 | 18.5 | -0.05 (-0.27%) | 2,613,550 |
| 15 Sep 2023 | CNY | 19.05 | 19.1 | 18.49 | 18.55 | 18.55 | -0.35 (-1.85%) | 2,929,050 |
| 14 Sep 2023 | CNY | 19.65 | 19.72 | 18.78 | 18.9 | 18.9 | -0.73 (-3.72%) | 3,311,034 |
| 13 Sep 2023 | CNY | 20.4 | 20.45 | 19.42 | 19.63 | 19.63 | -0.73 (-3.59%) | 3,906,729 |
| 12 Sep 2023 | CNY | 20.7 | 20.95 | 20.3 | 20.36 | 20.36 | -0.41 (-1.97%) | 3,395,784 |
| 11 Sep 2023 | CNY | 20.92 | 21 | 20.43 | 20.77 | 20.77 | -0.05 (-0.24%) | 3,368,417 |
| 8 Sep 2023 | CNY | 20.92 | 21.16 | 20.36 | 20.82 | 20.82 | -0.46 (-2.16%) | 5,720,550 |
| 7 Sep 2023 | CNY | 20.92 | 21.4 | 20.82 | 21.28 | 21.28 | +0.28 (+1.33%) | 5,588,521 |
| 6 Sep 2023 | CNY | 20.8 | 21.04 | 20.26 | 21 | 21 | +0.2 (+0.96%) | 3,364,871 |
| 5 Sep 2023 | CNY | 20.52 | 21.21 | 20.52 | 20.8 | 20.8 | +0.16 (+0.78%) | 3,712,626 |
| 4 Sep 2023 | CNY | 20.43 | 20.82 | 20.03 | 20.64 | 20.64 | +0.02 (+0.10%) | 3,823,013 |
| 1 Sep 2023 | CNY | 20.92 | 21.49 | 20.49 | 20.62 | 20.62 | -0.44 (-2.09%) | 3,845,443 |
| 31 Aug 2023 | CNY | 20.75 | 21.57 | 20.51 | 21.06 | 21.06 | +0.1 (+0.48%) | 6,226,644 |
| 30 Aug 2023 | CNY | 20.18 | 21.12 | 19.99 | 20.96 | 20.96 | +0.76 (+3.76%) | 8,031,143 |
| 29 Aug 2023 | CNY | 18.27 | 20.43 | 18.27 | 20.2 | 20.2 | +1.78 (+9.66%) | 10,964,843 |
| 28 Aug 2023 | CNY | 21.6 | 21.65 | 18.25 | 18.42 | 18.42 | -1.68 (-8.36%) | 11,126,544 |
| 25 Aug 2023 | CNY | 21.7 | 22.12 | 20.05 | 20.1 | 20.1 | -1.89 (-8.59%) | 10,240,034 |
| 24 Aug 2023 | CNY | 22 | 22.61 | 21.59 | 21.99 | 21.99 | +0.37 (+1.71%) | 11,032,238 |
| 23 Aug 2023 | CNY | 22.14 | 22.3 | 21.36 | 21.62 | 21.62 | -0.21 (-0.96%) | 8,797,279 |
| 22 Aug 2023 | CNY | 20.8 | 21.86 | 20.8 | 21.83 | 21.83 | +1.2 (+5.82%) | 8,709,749 |
