| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 20.46 | 20.58 | 20.03 | 20.34 | 20.34 | -0.25 (-1.21%) | 7,563,390 |
| 13 Oct 2023 | CNY | 20.46 | 20.62 | 20.26 | 20.59 | 20.59 | +0.05 (+0.24%) | 6,208,140 |
| 12 Oct 2023 | CNY | 20.24 | 20.66 | 20.22 | 20.54 | 20.54 | +0.31 (+1.53%) | 8,071,400 |
| 11 Oct 2023 | CNY | 20.39 | 20.63 | 20.2 | 20.23 | 20.23 | -0.16 (-0.78%) | 7,058,210 |
| 10 Oct 2023 | CNY | 20.37 | 20.5 | 19.92 | 20.39 | 20.39 | +0.06 (+0.30%) | 8,792,380 |
| 9 Oct 2023 | CNY | 20.33 | 20.48 | 20.02 | 20.33 | 20.33 | +0.01 (+0.05%) | 8,592,450 |
| 28 Sep 2023 | CNY | 20.06 | 20.5 | 20.03 | 20.32 | 20.32 | +0.26 (+1.30%) | 8,603,660 |
| 27 Sep 2023 | CNY | 20.18 | 20.45 | 20.05 | 20.06 | 20.06 | -0.22 (-1.08%) | 9,664,150 |
| 26 Sep 2023 | CNY | 20.6 | 20.81 | 20.2 | 20.28 | 20.28 | -0.41 (-1.98%) | 11,839,270 |
| 25 Sep 2023 | CNY | 21 | 21.15 | 20.56 | 20.69 | 20.69 | -0.62 (-2.91%) | 13,030,220 |
| 22 Sep 2023 | CNY | 21.9 | 22 | 20.61 | 21.31 | 21.31 | +0.43 (+2.06%) | 18,871,210 |
| 21 Sep 2023 | CNY | 21.12 | 21.22 | 20.82 | 20.88 | 20.88 | -0.31 (-1.46%) | 4,274,010 |
| 20 Sep 2023 | CNY | 21.29 | 21.5 | 21.1 | 21.19 | 21.19 | -0.1 (-0.47%) | 5,094,590 |
| 19 Sep 2023 | CNY | 21.12 | 21.46 | 20.85 | 21.29 | 21.29 | +0.25 (+1.19%) | 8,170,620 |
| 18 Sep 2023 | CNY | 20.65 | 21.2 | 20.58 | 21.04 | 21.04 | +0.41 (+1.99%) | 8,061,380 |
| 15 Sep 2023 | CNY | 20.71 | 20.9 | 20.43 | 20.63 | 20.63 | -0.07 (-0.34%) | 7,798,270 |
| 14 Sep 2023 | CNY | 21.17 | 21.3 | 20.52 | 20.7 | 20.7 | -0.6 (-2.82%) | 11,393,200 |
| 13 Sep 2023 | CNY | 21.74 | 21.74 | 21.26 | 21.3 | 21.3 | -0.44 (-2.02%) | 5,437,700 |
| 12 Sep 2023 | CNY | 21.37 | 21.96 | 21.31 | 21.74 | 21.74 | +0.38 (+1.78%) | 8,333,520 |
| 11 Sep 2023 | CNY | 21.04 | 21.49 | 20.86 | 21.36 | 21.36 | +0.32 (+1.52%) | 6,068,800 |
| 8 Sep 2023 | CNY | 21 | 21.22 | 20.85 | 21.04 | 21.04 | +0.06 (+0.29%) | 5,538,900 |
| 7 Sep 2023 | CNY | 21.57 | 21.63 | 20.95 | 20.98 | 20.98 | -0.72 (-3.32%) | 9,225,170 |
| 6 Sep 2023 | CNY | 21.23 | 21.75 | 21.18 | 21.7 | 21.7 | +0.35 (+1.64%) | 7,524,190 |
| 5 Sep 2023 | CNY | 21.9 | 21.91 | 21.3 | 21.35 | 21.35 | -0.45 (-2.06%) | 10,288,440 |
| 4 Sep 2023 | CNY | 21.61 | 21.89 | 21.49 | 21.8 | 21.8 | +0.21 (+0.97%) | 8,191,930 |
| 1 Sep 2023 | CNY | 22 | 22 | 21.4 | 21.59 | 21.59 | -0.19 (-0.87%) | 7,315,250 |
| 31 Aug 2023 | CNY | 22.27 | 22.29 | 21.75 | 21.78 | 21.78 | -0.61 (-2.72%) | 11,243,360 |
| 30 Aug 2023 | CNY | 22.87 | 22.93 | 22.04 | 22.39 | 22.39 | -0.26 (-1.15%) | 11,215,750 |
| 29 Aug 2023 | CNY | 21.98 | 22.73 | 21.81 | 22.65 | 22.65 | +0.65 (+2.95%) | 8,834,650 |
| 28 Aug 2023 | CNY | 22.86 | 23 | 21.83 | 22 | 22 | +0.24 (+1.10%) | 9,587,930 |
