| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 20.2 | 20.33 | 20.01 | 20.04 | 20.04 | -0.31 (-1.52%) | 2,511,542 |
| 17 Oct 2023 | CNY | 20.58 | 20.8 | 20.09 | 20.35 | 20.35 | -0.35 (-1.69%) | 2,725,600 |
| 16 Oct 2023 | CNY | 20.6 | 20.84 | 20.37 | 20.7 | 20.7 | +0.14 (+0.68%) | 2,784,750 |
| 13 Oct 2023 | CNY | 20.72 | 20.87 | 20.55 | 20.56 | 20.56 | -0.16 (-0.77%) | 1,687,163 |
| 12 Oct 2023 | CNY | 20.75 | 20.94 | 20.54 | 20.72 | 20.72 | +0.07 (+0.34%) | 2,518,838 |
| 11 Oct 2023 | CNY | 21.03 | 21.15 | 20.56 | 20.65 | 20.65 | -0.36 (-1.71%) | 2,075,801 |
| 10 Oct 2023 | CNY | 20.97 | 21.25 | 20.68 | 21.01 | 21.01 | +0.06 (+0.29%) | 3,011,700 |
| 9 Oct 2023 | CNY | 20.19 | 21.16 | 20.09 | 20.95 | 20.95 | +0.7 (+3.46%) | 4,427,500 |
| 28 Sep 2023 | CNY | 20.09 | 20.28 | 19.98 | 20.25 | 20.25 | +0.24 (+1.20%) | 1,597,500 |
| 27 Sep 2023 | CNY | 20.1 | 20.41 | 19.97 | 20.01 | 20.01 | -0.17 (-0.84%) | 1,740,851 |
| 26 Sep 2023 | CNY | 20.17 | 20.45 | 20.12 | 20.18 | 20.18 | +0.03 (+0.15%) | 2,584,100 |
| 25 Sep 2023 | CNY | 20.06 | 20.35 | 19.88 | 20.15 | 20.15 | +0.09 (+0.45%) | 2,980,800 |
| 22 Sep 2023 | CNY | 19.52 | 20.13 | 19.52 | 20.06 | 20.06 | +0.47 (+2.40%) | 2,628,718 |
| 21 Sep 2023 | CNY | 19.82 | 19.93 | 19.48 | 19.59 | 19.59 | -0.3 (-1.51%) | 3,150,837 |
| 20 Sep 2023 | CNY | 20.62 | 20.75 | 19.66 | 19.89 | 19.89 | -0.75 (-3.63%) | 6,036,904 |
| 19 Sep 2023 | CNY | 20.83 | 20.9 | 20.45 | 20.64 | 20.64 | -0.23 (-1.10%) | 3,109,143 |
| 18 Sep 2023 | CNY | 21.14 | 21.73 | 20.83 | 20.87 | 20.87 | -0.27 (-1.28%) | 4,148,335 |
| 15 Sep 2023 | CNY | 21.06 | 21.5 | 20.77 | 21.14 | 21.14 | +0.14 (+0.67%) | 2,579,563 |
| 14 Sep 2023 | CNY | 21.11 | 21.37 | 20.85 | 21 | 21 | -0.38 (-1.78%) | 2,425,500 |
| 13 Sep 2023 | CNY | 21.53 | 21.82 | 21.14 | 21.38 | 21.38 | -0.35 (-1.61%) | 4,111,998 |
| 12 Sep 2023 | CNY | 22 | 22.2 | 21.64 | 21.73 | 21.73 | -0.01 (-0.05%) | 3,754,150 |
| 11 Sep 2023 | CNY | 20.78 | 21.96 | 20.74 | 21.74 | 21.74 | +1.08 (+5.23%) | 5,079,244 |
| 8 Sep 2023 | CNY | 20.63 | 20.79 | 20.42 | 20.66 | 20.66 | +0.04 (+0.19%) | 2,126,412 |
| 7 Sep 2023 | CNY | 20.83 | 21.02 | 20.57 | 20.62 | 20.62 | -0.24 (-1.15%) | 2,672,700 |
| 6 Sep 2023 | CNY | 20.95 | 21 | 20.75 | 20.86 | 20.86 | -0.08 (-0.38%) | 2,350,439 |
| 5 Sep 2023 | CNY | 21.01 | 21.18 | 20.82 | 20.94 | 20.94 | -0.01 (-0.05%) | 3,136,258 |
| 4 Sep 2023 | CNY | 21.13 | 21.3 | 20.86 | 20.95 | 20.95 | -0.1 (-0.48%) | 2,762,700 |
| 1 Sep 2023 | CNY | 21.16 | 21.27 | 20.65 | 21.05 | 21.05 | +0.05 (+0.24%) | 2,336,963 |
| 31 Aug 2023 | CNY | 21.49 | 21.49 | 20.81 | 21 | 21 | -0.31 (-1.45%) | 2,696,342 |
| 30 Aug 2023 | CNY | 21.47 | 21.83 | 21.26 | 21.31 | 21.31 | -0.12 (-0.56%) | 3,998,748 |
