| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 21.94 | 22.05 | 21.3 | 21.39 | 21.39 | -0.55 (-2.51%) | 29,269,430 |
| 9 Oct 2023 | CNY | 22.09 | 22.4 | 21.76 | 21.94 | 21.94 | -0.37 (-1.66%) | 30,016,500 |
| 28 Sep 2023 | CNY | 22.82 | 22.97 | 22.1 | 22.31 | 22.31 | -0.47 (-2.06%) | 59,608,612 |
| 27 Sep 2023 | CNY | 20.69 | 22.78 | 20.58 | 22.78 | 22.78 | +2.07 (+10.00%) | 81,972,384 |
| 26 Sep 2023 | CNY | 20.55 | 21.14 | 20.47 | 20.71 | 20.71 | -0.09 (-0.43%) | 28,845,995 |
| 25 Sep 2023 | CNY | 20.08 | 21.13 | 19.8 | 20.8 | 20.8 | +0.59 (+2.92%) | 39,606,045 |
| 22 Sep 2023 | CNY | 19.68 | 20.26 | 19.65 | 20.21 | 20.21 | +0.47 (+2.38%) | 27,606,079 |
| 21 Sep 2023 | CNY | 19.9 | 20.2 | 19.7 | 19.74 | 19.74 | -0.28 (-1.40%) | 19,530,007 |
| 20 Sep 2023 | CNY | 20.2 | 20.36 | 19.98 | 20.02 | 20.02 | -0.28 (-1.38%) | 21,472,389 |
| 19 Sep 2023 | CNY | 21.07 | 21.25 | 20.27 | 20.3 | 20.3 | -0.89 (-4.20%) | 35,069,233 |
| 18 Sep 2023 | CNY | 21.13 | 21.93 | 20.94 | 21.19 | 21.19 | -0.05 (-0.24%) | 24,314,817 |
| 15 Sep 2023 | CNY | 21.62 | 21.65 | 20.88 | 21.24 | 21.24 | -0.38 (-1.76%) | 30,484,947 |
| 14 Sep 2023 | CNY | 22.31 | 22.43 | 21.55 | 21.62 | 21.62 | -0.78 (-3.48%) | 28,420,282 |
| 13 Sep 2023 | CNY | 22.75 | 22.96 | 22.26 | 22.4 | 22.4 | -0.47 (-2.06%) | 20,595,532 |
| 12 Sep 2023 | CNY | 22.68 | 23.29 | 22.41 | 22.87 | 22.87 | -0.04 (-0.17%) | 30,922,703 |
| 11 Sep 2023 | CNY | 22.3 | 23.42 | 22 | 22.91 | 22.91 | +0.5 (+2.23%) | 47,695,944 |
| 8 Sep 2023 | CNY | 23.33 | 23.53 | 22.18 | 22.41 | 22.41 | -0.76 (-3.28%) | 41,107,479 |
| 7 Sep 2023 | CNY | 23.81 | 24.29 | 23.14 | 23.17 | 23.17 | -1.19 (-4.89%) | 53,099,971 |
| 6 Sep 2023 | CNY | 24.72 | 25.26 | 23.73 | 24.36 | 24.36 | +0.45 (+1.88%) | 115,533,010 |
| 5 Sep 2023 | CNY | 21.71 | 23.91 | 21.43 | 23.91 | 23.91 | +2.17 (+9.98%) | 46,036,796 |
| 4 Sep 2023 | CNY | 22.05 | 22.1 | 21.51 | 21.74 | 21.74 | -0.23 (-1.05%) | 18,639,403 |
| 1 Sep 2023 | CNY | 22 | 22.29 | 21.79 | 21.97 | 21.97 | -0.24 (-1.08%) | 17,052,226 |
| 31 Aug 2023 | CNY | 22.29 | 22.66 | 21.88 | 22.21 | 22.21 | -0.08 (-0.36%) | 18,270,650 |
| 30 Aug 2023 | CNY | 22.15 | 22.48 | 21.97 | 22.29 | 22.29 | +0.13 (+0.59%) | 20,220,730 |
| 29 Aug 2023 | CNY | 21.5 | 22.22 | 21.39 | 22.16 | 22.16 | +0.54 (+2.50%) | 26,817,339 |
| 28 Aug 2023 | CNY | 23.87 | 23.87 | 21.54 | 21.62 | 21.62 | -0.12 (-0.55%) | 38,635,577 |
| 25 Aug 2023 | CNY | 21.54 | 22.33 | 21.35 | 21.74 | 21.74 | -0.09 (-0.41%) | 28,741,814 |
| 24 Aug 2023 | CNY | 21.12 | 22.39 | 20.79 | 21.83 | 21.83 | +1.01 (+4.85%) | 40,854,795 |
| 23 Aug 2023 | CNY | 21.76 | 21.79 | 20.7 | 20.82 | 20.82 | -0.91 (-4.19%) | 19,132,087 |
| 22 Aug 2023 | CNY | 22.06 | 22.21 | 21.16 | 21.73 | 21.73 | -0.18 (-0.82%) | 22,553,037 |
