| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 18.53 | 18.7 | 18.36 | 18.61 | 18.61 | +0.17 (+0.92%) | 16,721,630 |
| 13 Oct 2023 | CNY | 18.15 | 18.68 | 18.11 | 18.44 | 18.44 | +0.25 (+1.37%) | 13,809,810 |
| 12 Oct 2023 | CNY | 18.48 | 18.64 | 18.06 | 18.19 | 18.19 | -0.33 (-1.78%) | 23,386,980 |
| 11 Oct 2023 | CNY | 18.54 | 18.87 | 18.24 | 18.52 | 18.52 | -0.11 (-0.59%) | 27,584,420 |
| 10 Oct 2023 | CNY | 19.13 | 19.13 | 18.62 | 18.63 | 18.63 | -0.47 (-2.46%) | 18,425,620 |
| 9 Oct 2023 | CNY | 18.7 | 19.22 | 18.65 | 19.1 | 19.1 | +0.25 (+1.33%) | 16,798,110 |
| 28 Sep 2023 | CNY | 19.19 | 19.24 | 18.64 | 18.85 | 18.85 | +0.06 (+0.32%) | 17,628,430 |
| 27 Sep 2023 | CNY | 19.18 | 19.27 | 18.79 | 18.79 | 18.79 | -0.31 (-1.62%) | 11,995,980 |
| 26 Sep 2023 | CNY | 19.16 | 19.25 | 18.9 | 19.1 | 19.1 | -0.06 (-0.31%) | 12,028,680 |
| 25 Sep 2023 | CNY | 18.98 | 19.43 | 18.84 | 19.16 | 19.16 | +0.27 (+1.43%) | 23,236,520 |
| 22 Sep 2023 | CNY | 19.04 | 19.23 | 18.7 | 18.89 | 18.89 | -0.14 (-0.74%) | 20,009,320 |
| 21 Sep 2023 | CNY | 19.16 | 19.21 | 18.81 | 19.03 | 19.03 | -0.13 (-0.68%) | 22,090,500 |
| 20 Sep 2023 | CNY | 19.64 | 19.64 | 19.05 | 19.16 | 19.16 | -0.29 (-1.49%) | 21,447,860 |
| 19 Sep 2023 | CNY | 19.3 | 19.95 | 19.17 | 19.45 | 19.45 | +0.14 (+0.73%) | 28,019,450 |
| 18 Sep 2023 | CNY | 19.43 | 19.79 | 18.94 | 19.31 | 19.31 | -0.16 (-0.82%) | 28,808,990 |
| 15 Sep 2023 | CNY | 19.58 | 19.58 | 18.94 | 19.47 | 19.47 | +0.05 (+0.26%) | 36,559,310 |
| 14 Sep 2023 | CNY | 18.65 | 19.69 | 18.53 | 19.42 | 19.42 | +0.79 (+4.24%) | 44,293,350 |
| 13 Sep 2023 | CNY | 18.22 | 18.99 | 18.15 | 18.63 | 18.63 | +0.41 (+2.25%) | 35,643,010 |
| 12 Sep 2023 | CNY | 18.33 | 18.76 | 18.13 | 18.22 | 18.22 | -0.01 (-0.05%) | 34,551,460 |
| 11 Sep 2023 | CNY | 18.79 | 19.28 | 18.13 | 18.23 | 18.23 | -0.52 (-2.77%) | 51,123,360 |
| 8 Sep 2023 | CNY | 19.15 | 19.36 | 18.61 | 18.75 | 18.75 | -0.74 (-3.80%) | 29,757,560 |
| 7 Sep 2023 | CNY | 18.74 | 19.7 | 18.65 | 19.49 | 19.49 | +0.77 (+4.11%) | 37,680,130 |
| 6 Sep 2023 | CNY | 18.29 | 19.15 | 18.1 | 18.72 | 18.72 | +0.37 (+2.02%) | 27,968,240 |
| 5 Sep 2023 | CNY | 18.21 | 18.71 | 17.94 | 18.35 | 18.35 | +0.13 (+0.71%) | 28,680,890 |
| 4 Sep 2023 | CNY | 17.97 | 19.48 | 17.71 | 18.22 | 18.22 | +0.51 (+2.88%) | 46,908,920 |
| 1 Sep 2023 | CNY | 16.75 | 17.79 | 16.75 | 17.71 | 17.71 | +0.88 (+5.23%) | 35,978,500 |
| 31 Aug 2023 | CNY | 16.76 | 16.92 | 16.6 | 16.83 | 16.83 | +0.06 (+0.36%) | 10,514,200 |
| 30 Aug 2023 | CNY | 17.04 | 17.08 | 16.56 | 16.77 | 16.77 | -0.31 (-1.81%) | 22,447,190 |
| 29 Aug 2023 | CNY | 16.7 | 17.21 | 16.53 | 17.08 | 17.08 | +0.26 (+1.55%) | 31,752,610 |
| 28 Aug 2023 | CNY | 16.4 | 17.01 | 15.98 | 16.82 | 16.82 | +1.05 (+6.66%) | 44,252,070 |
