| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 18.99 | 19 | 18.73 | 18.96 | 18.96 | -0.02 (-0.11%) | 5,223,240 |
| 13 Oct 2023 | CNY | 19.1 | 19.33 | 18.86 | 18.98 | 18.98 | -0.25 (-1.30%) | 5,305,120 |
| 12 Oct 2023 | CNY | 19.45 | 19.59 | 19.15 | 19.23 | 19.23 | -0.22 (-1.13%) | 4,655,300 |
| 11 Oct 2023 | CNY | 19.23 | 20.05 | 19.23 | 19.45 | 19.45 | +0.03 (+0.15%) | 8,882,150 |
| 10 Oct 2023 | CNY | 19.7 | 20.1 | 19.31 | 19.42 | 19.42 | -0.28 (-1.42%) | 9,497,870 |
| 9 Oct 2023 | CNY | 19.82 | 19.83 | 19.39 | 19.7 | 19.7 | -0.12 (-0.61%) | 11,040,530 |
| 28 Sep 2023 | CNY | 21.25 | 21.25 | 19.21 | 19.82 | 19.82 | -1.52 (-7.12%) | 30,452,450 |
| 27 Sep 2023 | CNY | 20.75 | 21.69 | 20.75 | 21.34 | 21.34 | +0.66 (+3.19%) | 8,069,230 |
| 26 Sep 2023 | CNY | 19.88 | 20.8 | 19.81 | 20.68 | 20.68 | +0.68 (+3.40%) | 7,025,990 |
| 25 Sep 2023 | CNY | 19.79 | 20.24 | 19.68 | 20 | 20 | +0.21 (+1.06%) | 5,434,500 |
| 22 Sep 2023 | CNY | 20.01 | 20.04 | 19.6 | 19.79 | 19.79 | +0.02 (+0.10%) | 6,651,720 |
| 21 Sep 2023 | CNY | 19.77 | 20.15 | 19.76 | 19.77 | 19.77 | -0.01 (-0.05%) | 5,680,570 |
| 20 Sep 2023 | CNY | 20.17 | 20.27 | 19.75 | 19.78 | 19.78 | -0.21 (-1.05%) | 5,786,900 |
| 19 Sep 2023 | CNY | 19.81 | 20.29 | 19.8 | 19.99 | 19.99 | +0.02 (+0.10%) | 3,957,280 |
| 18 Sep 2023 | CNY | 20.1 | 20.15 | 19.87 | 19.97 | 19.97 | -0.29 (-1.43%) | 3,774,930 |
| 15 Sep 2023 | CNY | 20.39 | 20.58 | 19.96 | 20.26 | 20.26 | +0.26 (+1.30%) | 4,869,940 |
| 14 Sep 2023 | CNY | 20.12 | 20.22 | 19.82 | 20 | 20 | -0.2 (-0.99%) | 4,276,980 |
| 13 Sep 2023 | CNY | 20.38 | 20.5 | 20 | 20.2 | 20.2 | -0.19 (-0.93%) | 3,567,400 |
| 12 Sep 2023 | CNY | 20.66 | 20.68 | 20.35 | 20.39 | 20.39 | -0.31 (-1.50%) | 5,236,320 |
| 11 Sep 2023 | CNY | 20.38 | 20.9 | 20.31 | 20.7 | 20.7 | +0.26 (+1.27%) | 5,551,130 |
| 8 Sep 2023 | CNY | 20.3 | 20.57 | 20.08 | 20.44 | 20.44 | +0.19 (+0.94%) | 4,010,850 |
| 7 Sep 2023 | CNY | 20.41 | 20.75 | 20.14 | 20.25 | 20.25 | -0.28 (-1.36%) | 6,299,390 |
| 6 Sep 2023 | CNY | 20.54 | 20.63 | 20.27 | 20.53 | 20.53 | -0.01 (-0.05%) | 5,991,030 |
| 5 Sep 2023 | CNY | 20.53 | 20.59 | 20.11 | 20.54 | 20.54 | -0.04 (-0.19%) | 9,037,000 |
| 4 Sep 2023 | CNY | 20.04 | 20.76 | 19.6 | 20.58 | 20.58 | +0.63 (+3.16%) | 13,325,570 |
| 1 Sep 2023 | CNY | 20.03 | 20.4 | 19.9 | 19.95 | 19.95 | +0.03 (+0.15%) | 5,696,340 |
| 31 Aug 2023 | CNY | 19.88 | 20.43 | 19.88 | 19.92 | 19.92 | -0.07 (-0.35%) | 5,290,870 |
| 30 Aug 2023 | CNY | 19.95 | 20.4 | 19.85 | 19.99 | 19.99 | +0.02 (+0.10%) | 6,031,720 |
| 29 Aug 2023 | CNY | 19.55 | 20.2 | 19.28 | 19.97 | 19.97 | +0.39 (+1.99%) | 8,328,620 |
| 28 Aug 2023 | CNY | 20.07 | 20.27 | 19.21 | 19.58 | 19.58 | +0.22 (+1.14%) | 7,939,270 |
