| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 21.45 | 21.45 | 20.94 | 21.12 | 21.12 | -0.16 (-0.75%) | 1,111,000 |
| 13 Oct 2023 | CNY | 21.25 | 21.54 | 20.91 | 21.28 | 21.28 | +0.01 (+0.05%) | 982,630 |
| 12 Oct 2023 | CNY | 21.03 | 21.44 | 20.88 | 21.27 | 21.27 | +0.13 (+0.61%) | 1,338,600 |
| 11 Oct 2023 | CNY | 20.58 | 21.27 | 20.58 | 21.14 | 21.14 | +0.18 (+0.86%) | 1,063,300 |
| 10 Oct 2023 | CNY | 21.13 | 21.48 | 20.87 | 20.96 | 20.96 | -0.16 (-0.76%) | 872,500 |
| 9 Oct 2023 | CNY | 21.16 | 21.24 | 20.72 | 21.12 | 21.12 | -0.13 (-0.61%) | 1,039,000 |
| 28 Sep 2023 | CNY | 21.29 | 21.54 | 21.13 | 21.25 | 21.25 | +0.01 (+0.05%) | 1,031,200 |
| 27 Sep 2023 | CNY | 21.41 | 21.48 | 21.01 | 21.24 | 21.24 | 0.0 (0.0%) | 1,164,840 |
| 26 Sep 2023 | CNY | 21.25 | 21.44 | 21.07 | 21.24 | 21.24 | -0.01 (-0.05%) | 752,240 |
| 25 Sep 2023 | CNY | 21.2 | 21.59 | 21.16 | 21.25 | 21.25 | +0.1 (+0.47%) | 1,415,700 |
| 22 Sep 2023 | CNY | 21.03 | 21.15 | 20.56 | 21.15 | 21.15 | +0.38 (+1.83%) | 1,392,050 |
| 21 Sep 2023 | CNY | 20.73 | 21 | 20.6 | 20.77 | 20.77 | +0.06 (+0.29%) | 1,213,100 |
| 20 Sep 2023 | CNY | 20.52 | 20.95 | 20.52 | 20.71 | 20.71 | -0.04 (-0.19%) | 661,300 |
| 19 Sep 2023 | CNY | 20.94 | 20.96 | 20.57 | 20.75 | 20.75 | -0.23 (-1.10%) | 898,200 |
| 18 Sep 2023 | CNY | 20.9 | 21.13 | 20.51 | 20.98 | 20.98 | +0.23 (+1.11%) | 978,930 |
| 15 Sep 2023 | CNY | 20.58 | 20.88 | 20.58 | 20.75 | 20.75 | +0.18 (+0.88%) | 791,430 |
| 14 Sep 2023 | CNY | 20.6 | 20.68 | 20.28 | 20.57 | 20.57 | -0.03 (-0.15%) | 1,447,170 |
| 13 Sep 2023 | CNY | 20.81 | 20.9 | 20.5 | 20.6 | 20.6 | -0.11 (-0.53%) | 953,900 |
| 12 Sep 2023 | CNY | 20.63 | 20.92 | 20.57 | 20.71 | 20.71 | -0.09 (-0.43%) | 739,700 |
| 11 Sep 2023 | CNY | 20.9 | 21.02 | 20.59 | 20.8 | 20.8 | -0.1 (-0.48%) | 998,510 |
| 8 Sep 2023 | CNY | 20.54 | 21.04 | 20.54 | 20.9 | 20.9 | +0.12 (+0.58%) | 960,790 |
| 7 Sep 2023 | CNY | 20.87 | 21.63 | 20.72 | 20.78 | 20.78 | -0.16 (-0.76%) | 2,013,530 |
| 6 Sep 2023 | CNY | 20.6 | 21.07 | 20.4 | 20.94 | 20.94 | +0.21 (+1.01%) | 2,182,470 |
| 5 Sep 2023 | CNY | 20.78 | 21.08 | 20.59 | 20.73 | 20.73 | -0.07 (-0.34%) | 2,294,290 |
| 4 Sep 2023 | CNY | 20.76 | 20.82 | 20.33 | 20.8 | 20.8 | +0.07 (+0.34%) | 1,705,480 |
| 1 Sep 2023 | CNY | 20.4 | 20.88 | 20.19 | 20.73 | 20.73 | +0.19 (+0.93%) | 2,365,930 |
| 31 Aug 2023 | CNY | 20.8 | 20.8 | 19.72 | 20.54 | 20.54 | +0.67 (+3.37%) | 4,862,560 |
| 30 Aug 2023 | CNY | 19.8 | 21.18 | 19.52 | 19.87 | 19.87 | +0.62 (+3.22%) | 5,748,000 |
| 29 Aug 2023 | CNY | 18.64 | 19.33 | 18.53 | 19.25 | 19.25 | +0.72 (+3.89%) | 1,054,300 |
| 28 Aug 2023 | CNY | 20.32 | 20.32 | 18.52 | 18.53 | 18.53 | -0.45 (-2.37%) | 1,518,540 |
