| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 17.19 | 17.19 | 16.12 | 16.12 | 16.12 | -1.11 (-6.44%) | 23,256,472 |
| 28 Sep 2023 | CNY | 17.28 | 17.44 | 17.02 | 17.23 | 17.23 | 0.0 (0.0%) | 12,281,899 |
| 27 Sep 2023 | CNY | 17.28 | 17.51 | 17.2 | 17.23 | 17.23 | -0.08 (-0.46%) | 8,609,535 |
| 26 Sep 2023 | CNY | 17.3 | 17.48 | 17.2 | 17.31 | 17.31 | +0.05 (+0.29%) | 9,045,336 |
| 25 Sep 2023 | CNY | 17.5 | 17.51 | 17.17 | 17.26 | 17.26 | -0.28 (-1.60%) | 8,907,851 |
| 22 Sep 2023 | CNY | 17.47 | 17.54 | 17.25 | 17.54 | 17.54 | +0.11 (+0.63%) | 12,861,488 |
| 21 Sep 2023 | CNY | 17.62 | 17.69 | 17.34 | 17.43 | 17.43 | -0.2 (-1.13%) | 7,979,208 |
| 20 Sep 2023 | CNY | 18.07 | 18.07 | 17.62 | 17.63 | 17.63 | -0.49 (-2.70%) | 10,334,000 |
| 19 Sep 2023 | CNY | 18.34 | 18.4 | 18 | 18.12 | 18.12 | -0.32 (-1.74%) | 9,847,176 |
| 18 Sep 2023 | CNY | 18.27 | 18.59 | 18.18 | 18.44 | 18.44 | +0.38 (+2.10%) | 15,404,802 |
| 15 Sep 2023 | CNY | 17.98 | 18.29 | 17.91 | 18.06 | 18.06 | +0.11 (+0.61%) | 8,738,974 |
| 14 Sep 2023 | CNY | 18.14 | 18.17 | 17.78 | 17.95 | 17.95 | -0.15 (-0.83%) | 6,790,885 |
| 13 Sep 2023 | CNY | 18.3 | 18.36 | 17.97 | 18.1 | 18.1 | -0.2 (-1.09%) | 8,258,011 |
| 12 Sep 2023 | CNY | 18.23 | 18.43 | 18.2 | 18.3 | 18.3 | -0.09 (-0.49%) | 7,806,970 |
| 11 Sep 2023 | CNY | 18.2 | 18.45 | 18.09 | 18.39 | 18.39 | +0.24 (+1.32%) | 10,635,782 |
| 8 Sep 2023 | CNY | 18 | 18.29 | 17.82 | 18.15 | 18.15 | +0.05 (+0.28%) | 8,174,765 |
| 7 Sep 2023 | CNY | 18.08 | 18.32 | 18.01 | 18.1 | 18.1 | -0.02 (-0.11%) | 10,289,429 |
| 6 Sep 2023 | CNY | 18.14 | 18.18 | 17.98 | 18.12 | 18.12 | -0.08 (-0.44%) | 7,991,437 |
| 5 Sep 2023 | CNY | 18.12 | 18.26 | 17.96 | 18.2 | 18.2 | +0.04 (+0.22%) | 8,831,997 |
| 4 Sep 2023 | CNY | 17.61 | 18.25 | 17.51 | 18.16 | 18.16 | +0.63 (+3.59%) | 16,426,639 |
| 1 Sep 2023 | CNY | 17.41 | 17.69 | 17.39 | 17.53 | 17.53 | +0.16 (+0.92%) | 11,845,781 |
| 31 Aug 2023 | CNY | 17.8 | 17.81 | 16.9 | 17.37 | 17.37 | -0.43 (-2.42%) | 22,130,405 |
| 30 Aug 2023 | CNY | 18.13 | 18.27 | 17.67 | 17.8 | 17.8 | -0.45 (-2.47%) | 15,437,769 |
| 29 Aug 2023 | CNY | 17.8 | 18.38 | 17.75 | 18.25 | 18.25 | +0.43 (+2.41%) | 10,229,821 |
| 28 Aug 2023 | CNY | 18.45 | 18.59 | 17.71 | 17.82 | 17.82 | +0.11 (+0.62%) | 13,045,116 |
| 25 Aug 2023 | CNY | 18.23 | 18.23 | 17.59 | 17.71 | 17.71 | -0.64 (-3.49%) | 15,540,329 |
| 24 Aug 2023 | CNY | 18.45 | 18.59 | 18.33 | 18.35 | 18.35 | -0.08 (-0.43%) | 7,308,163 |
| 23 Aug 2023 | CNY | 18.5 | 18.69 | 18.3 | 18.43 | 18.43 | -0.12 (-0.65%) | 6,879,973 |
| 22 Aug 2023 | CNY | 18.54 | 18.6 | 18.08 | 18.55 | 18.55 | +0.1 (+0.54%) | 12,771,295 |
| 21 Aug 2023 | CNY | 19.31 | 19.38 | 18.34 | 18.45 | 18.45 | -0.89 (-4.60%) | 22,116,126 |
