| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2023 | CNY | 18.1 | 18.37 | 17.93 | 18.19 | 18.19 | +0.12 (+0.66%) | 4,152,149 |
| 23 Oct 2023 | CNY | 18.2 | 18.5 | 17.9 | 18.07 | 18.07 | -0.14 (-0.77%) | 5,150,021 |
| 20 Oct 2023 | CNY | 18.38 | 18.67 | 18.14 | 18.21 | 18.21 | -0.33 (-1.78%) | 4,100,189 |
| 19 Oct 2023 | CNY | 18.6 | 19 | 18.5 | 18.54 | 18.54 | -0.15 (-0.80%) | 4,401,800 |
| 18 Oct 2023 | CNY | 19.03 | 19.03 | 18.67 | 18.69 | 18.69 | -0.42 (-2.20%) | 3,792,291 |
| 17 Oct 2023 | CNY | 18.96 | 19.19 | 18.78 | 19.11 | 19.11 | +0.18 (+0.95%) | 3,995,792 |
| 16 Oct 2023 | CNY | 19.16 | 19.29 | 18.87 | 18.93 | 18.93 | -0.21 (-1.10%) | 4,392,204 |
| 13 Oct 2023 | CNY | 19.6 | 19.61 | 18.9 | 19.14 | 19.14 | -0.58 (-2.94%) | 6,654,655 |
| 12 Oct 2023 | CNY | 19.9 | 19.94 | 19.51 | 19.72 | 19.72 | -0.02 (-0.10%) | 4,006,740 |
| 11 Oct 2023 | CNY | 19.91 | 20.09 | 19.63 | 19.74 | 19.74 | -0.19 (-0.95%) | 4,334,100 |
| 10 Oct 2023 | CNY | 20.15 | 20.27 | 19.91 | 19.93 | 19.93 | -0.21 (-1.04%) | 3,569,173 |
| 9 Oct 2023 | CNY | 19.98 | 20.33 | 19.91 | 20.14 | 20.14 | +0.16 (+0.80%) | 3,412,780 |
| 28 Sep 2023 | CNY | 19.78 | 20.02 | 19.7 | 19.98 | 19.98 | +0.3 (+1.52%) | 3,063,424 |
| 27 Sep 2023 | CNY | 19.69 | 19.9 | 19.64 | 19.68 | 19.68 | -0.05 (-0.25%) | 2,875,570 |
| 26 Sep 2023 | CNY | 19.82 | 19.82 | 19.58 | 19.73 | 19.73 | -0.03 (-0.15%) | 2,339,472 |
| 25 Sep 2023 | CNY | 20.26 | 20.26 | 19.46 | 19.76 | 19.76 | -0.52 (-2.56%) | 6,926,428 |
| 22 Sep 2023 | CNY | 20.01 | 20.29 | 19.95 | 20.28 | 20.28 | +0.16 (+0.80%) | 4,227,204 |
| 21 Sep 2023 | CNY | 20.22 | 20.55 | 20.02 | 20.12 | 20.12 | -0.1 (-0.49%) | 3,917,036 |
| 20 Sep 2023 | CNY | 20.4 | 20.6 | 20.2 | 20.22 | 20.22 | -0.25 (-1.22%) | 3,578,700 |
| 19 Sep 2023 | CNY | 20.92 | 20.92 | 20.4 | 20.47 | 20.47 | -0.38 (-1.82%) | 2,877,700 |
| 18 Sep 2023 | CNY | 21 | 21.06 | 20.73 | 20.85 | 20.85 | -0.26 (-1.23%) | 3,114,943 |
| 15 Sep 2023 | CNY | 21.13 | 21.19 | 20.8 | 21.11 | 21.11 | 0.0 (0.0%) | 2,995,382 |
| 14 Sep 2023 | CNY | 21.32 | 21.36 | 20.98 | 21.11 | 21.11 | -0.1 (-0.47%) | 2,278,682 |
| 13 Sep 2023 | CNY | 21.63 | 21.63 | 21.08 | 21.21 | 21.21 | -0.44 (-2.03%) | 3,801,915 |
| 12 Sep 2023 | CNY | 21.81 | 21.81 | 21.55 | 21.65 | 21.65 | -0.16 (-0.73%) | 2,654,561 |
| 11 Sep 2023 | CNY | 21.9 | 21.91 | 21.64 | 21.81 | 21.81 | -0.08 (-0.37%) | 3,731,100 |
| 8 Sep 2023 | CNY | 21.6 | 21.95 | 21.44 | 21.89 | 21.89 | +0.37 (+1.72%) | 4,594,101 |
| 7 Sep 2023 | CNY | 21.8 | 21.9 | 21.52 | 21.52 | 21.52 | -0.32 (-1.47%) | 3,262,861 |
| 6 Sep 2023 | CNY | 21.5 | 21.88 | 21.28 | 21.84 | 21.84 | +0.26 (+1.20%) | 3,819,778 |
| 5 Sep 2023 | CNY | 21.62 | 21.68 | 21.45 | 21.58 | 21.58 | +0.03 (+0.14%) | 2,740,775 |
