| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 19.17 | 19.29 | 18.68 | 18.8 | 18.8 | -0.37 (-1.93%) | 7,777,850 |
| 13 Oct 2023 | CNY | 19.06 | 19.33 | 18.94 | 19.17 | 19.17 | +0.1 (+0.52%) | 4,642,690 |
| 12 Oct 2023 | CNY | 19.05 | 19.48 | 18.98 | 19.07 | 19.07 | +0.04 (+0.21%) | 5,475,500 |
| 11 Oct 2023 | CNY | 18.85 | 19.16 | 18.73 | 19.03 | 19.03 | +0.19 (+1.01%) | 7,125,350 |
| 10 Oct 2023 | CNY | 19.63 | 19.63 | 18.78 | 18.84 | 18.84 | -0.8 (-4.07%) | 8,973,320 |
| 9 Oct 2023 | CNY | 19.71 | 19.82 | 19.36 | 19.64 | 19.64 | -0.19 (-0.96%) | 6,439,810 |
| 28 Sep 2023 | CNY | 19.68 | 20.35 | 19.59 | 19.83 | 19.83 | +0.19 (+0.97%) | 12,361,120 |
| 27 Sep 2023 | CNY | 19.46 | 19.8 | 19.28 | 19.64 | 19.64 | +0.27 (+1.39%) | 6,241,280 |
| 26 Sep 2023 | CNY | 19.44 | 19.7 | 19.32 | 19.37 | 19.37 | -0.16 (-0.82%) | 4,487,020 |
| 25 Sep 2023 | CNY | 19.23 | 19.62 | 19.1 | 19.53 | 19.53 | +0.35 (+1.82%) | 7,272,630 |
| 22 Sep 2023 | CNY | 19.02 | 19.23 | 18.92 | 19.18 | 19.18 | +0.08 (+0.42%) | 5,188,660 |
| 21 Sep 2023 | CNY | 19.2 | 19.32 | 19.04 | 19.1 | 19.1 | -0.13 (-0.68%) | 4,673,000 |
| 20 Sep 2023 | CNY | 19.34 | 19.42 | 19.18 | 19.23 | 19.23 | -0.11 (-0.57%) | 3,962,760 |
| 19 Sep 2023 | CNY | 19.51 | 19.67 | 19.23 | 19.34 | 19.34 | -0.16 (-0.82%) | 5,548,600 |
| 18 Sep 2023 | CNY | 19.58 | 19.66 | 19.25 | 19.5 | 19.5 | -0.05 (-0.26%) | 7,922,450 |
| 15 Sep 2023 | CNY | 19.65 | 19.97 | 19.48 | 19.55 | 19.55 | -0.15 (-0.76%) | 11,148,020 |
| 14 Sep 2023 | CNY | 19.16 | 19.92 | 19.04 | 19.7 | 19.7 | +0.63 (+3.30%) | 14,385,340 |
| 13 Sep 2023 | CNY | 19.2 | 19.34 | 18.87 | 19.07 | 19.07 | -0.17 (-0.88%) | 7,274,010 |
| 12 Sep 2023 | CNY | 18.66 | 19.35 | 18.56 | 19.24 | 19.24 | +0.54 (+2.89%) | 13,264,720 |
| 11 Sep 2023 | CNY | 18.24 | 18.82 | 18.17 | 18.7 | 18.7 | +0.39 (+2.13%) | 13,746,190 |
| 8 Sep 2023 | CNY | 18.07 | 18.41 | 17.94 | 18.31 | 18.31 | +0.24 (+1.33%) | 6,463,400 |
| 7 Sep 2023 | CNY | 18.37 | 18.58 | 18.03 | 18.07 | 18.07 | -0.3 (-1.63%) | 10,814,990 |
| 6 Sep 2023 | CNY | 18.6 | 18.67 | 18.29 | 18.37 | 18.37 | -0.33 (-1.76%) | 10,576,060 |
| 5 Sep 2023 | CNY | 18.4 | 19.54 | 18.24 | 18.7 | 18.7 | +0.34 (+1.85%) | 18,513,150 |
| 4 Sep 2023 | CNY | 17.9 | 18.4 | 17.89 | 18.36 | 18.36 | +0.46 (+2.57%) | 9,579,360 |
| 1 Sep 2023 | CNY | 18.71 | 18.74 | 17.78 | 17.9 | 17.9 | -0.77 (-4.12%) | 13,742,250 |
| 31 Aug 2023 | CNY | 18.48 | 18.77 | 18.35 | 18.67 | 18.67 | +0.16 (+0.86%) | 5,697,760 |
| 30 Aug 2023 | CNY | 18.77 | 18.83 | 18.29 | 18.51 | 18.51 | -0.25 (-1.33%) | 6,875,840 |
| 29 Aug 2023 | CNY | 18.31 | 18.88 | 18.25 | 18.76 | 18.76 | +0.33 (+1.79%) | 8,434,920 |
| 28 Aug 2023 | CNY | 19.21 | 19.37 | 18.29 | 18.43 | 18.43 | +0.16 (+0.88%) | 12,710,090 |
