| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 19.53 | 19.68 | 19.33 | 19.38 | 19.38 | -0.07 (-0.36%) | 975,300 |
| 9 Oct 2023 | CNY | 19.9 | 19.97 | 19.34 | 19.45 | 19.45 | -0.5 (-2.51%) | 1,576,000 |
| 28 Sep 2023 | CNY | 20.1 | 20.18 | 19.93 | 19.95 | 19.95 | -0.1 (-0.50%) | 735,500 |
| 27 Sep 2023 | CNY | 19.83 | 20.18 | 19.79 | 20.05 | 20.05 | +0.23 (+1.16%) | 922,749 |
| 26 Sep 2023 | CNY | 20.13 | 20.15 | 19.81 | 19.82 | 19.82 | -0.2 (-1.00%) | 1,101,194 |
| 25 Sep 2023 | CNY | 20.16 | 20.29 | 20.01 | 20.02 | 20.02 | -0.18 (-0.89%) | 859,400 |
| 22 Sep 2023 | CNY | 20.16 | 20.26 | 19.98 | 20.2 | 20.2 | +0.03 (+0.15%) | 1,346,200 |
| 21 Sep 2023 | CNY | 20.36 | 20.55 | 20.16 | 20.17 | 20.17 | -0.28 (-1.37%) | 1,176,594 |
| 20 Sep 2023 | CNY | 20.43 | 20.68 | 20.31 | 20.45 | 20.45 | 0.0 (0.0%) | 1,084,200 |
| 19 Sep 2023 | CNY | 20.43 | 20.51 | 20.25 | 20.45 | 20.45 | +0.05 (+0.25%) | 875,208 |
| 18 Sep 2023 | CNY | 20.53 | 20.53 | 20.25 | 20.4 | 20.4 | -0.12 (-0.58%) | 1,327,500 |
| 15 Sep 2023 | CNY | 20.62 | 20.69 | 20.34 | 20.52 | 20.52 | -0.11 (-0.53%) | 1,393,194 |
| 14 Sep 2023 | CNY | 20.6 | 20.7 | 20.39 | 20.63 | 20.63 | +0.02 (+0.10%) | 1,182,644 |
| 13 Sep 2023 | CNY | 20.45 | 20.8 | 20.45 | 20.61 | 20.61 | +0.07 (+0.34%) | 2,086,760 |
| 12 Sep 2023 | CNY | 20.32 | 20.62 | 20.24 | 20.54 | 20.54 | +0.17 (+0.83%) | 1,341,397 |
| 11 Sep 2023 | CNY | 20.25 | 20.42 | 20.1 | 20.37 | 20.37 | +0.12 (+0.59%) | 1,778,942 |
| 8 Sep 2023 | CNY | 20.21 | 20.59 | 20.18 | 20.25 | 20.25 | +0.04 (+0.20%) | 1,456,100 |
| 7 Sep 2023 | CNY | 20.45 | 20.69 | 20.2 | 20.21 | 20.21 | -0.22 (-1.08%) | 1,494,800 |
| 6 Sep 2023 | CNY | 20.39 | 20.51 | 20.32 | 20.43 | 20.43 | -0.07 (-0.34%) | 1,289,642 |
| 5 Sep 2023 | CNY | 20.85 | 20.94 | 20.35 | 20.5 | 20.5 | -0.34 (-1.63%) | 2,595,860 |
| 4 Sep 2023 | CNY | 19.45 | 21 | 19.45 | 20.84 | 20.84 | +1.34 (+6.87%) | 7,475,056 |
| 1 Sep 2023 | CNY | 19.42 | 19.62 | 19.39 | 19.5 | 19.5 | +0.05 (+0.26%) | 666,700 |
| 31 Aug 2023 | CNY | 19.75 | 19.75 | 19.4 | 19.45 | 19.45 | -0.25 (-1.27%) | 964,200 |
| 30 Aug 2023 | CNY | 19.85 | 19.95 | 19.44 | 19.7 | 19.7 | -0.1 (-0.51%) | 1,785,616 |
| 29 Aug 2023 | CNY | 19.9 | 20.05 | 19.68 | 19.8 | 19.8 | -0.15 (-0.75%) | 2,447,100 |
| 28 Aug 2023 | CNY | 20.11 | 20.65 | 19.83 | 19.95 | 19.95 | +0.59 (+3.05%) | 4,825,313 |
| 25 Aug 2023 | CNY | 19.28 | 19.72 | 19.19 | 19.36 | 19.36 | +0.08 (+0.41%) | 1,159,709 |
| 24 Aug 2023 | CNY | 19.1 | 19.39 | 18.96 | 19.28 | 19.28 | +0.15 (+0.78%) | 1,013,443 |
| 23 Aug 2023 | CNY | 19.3 | 19.35 | 19.05 | 19.13 | 19.13 | -0.21 (-1.09%) | 1,055,628 |
| 22 Aug 2023 | CNY | 20.12 | 20.23 | 19.12 | 19.34 | 19.34 | -0.78 (-3.88%) | 2,706,672 |
