| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 19.66 | 20.02 | 19.5 | 19.58 | 19.58 | -0.07 (-0.36%) | 2,152,530 |
| 13 Oct 2023 | CNY | 19.73 | 19.8 | 19.4 | 19.65 | 19.65 | -0.11 (-0.56%) | 1,325,900 |
| 12 Oct 2023 | CNY | 19.69 | 19.96 | 19.63 | 19.76 | 19.76 | +0.08 (+0.41%) | 1,180,010 |
| 11 Oct 2023 | CNY | 19.71 | 19.95 | 19.6 | 19.68 | 19.68 | -0.01 (-0.05%) | 1,024,600 |
| 10 Oct 2023 | CNY | 20.15 | 20.3 | 19.66 | 19.69 | 19.69 | -0.24 (-1.20%) | 1,113,040 |
| 9 Oct 2023 | CNY | 19.68 | 20.19 | 19.34 | 19.93 | 19.93 | +0.25 (+1.27%) | 2,015,940 |
| 28 Sep 2023 | CNY | 19.52 | 19.71 | 19.37 | 19.68 | 19.68 | +0.16 (+0.82%) | 1,182,000 |
| 27 Sep 2023 | CNY | 19 | 19.94 | 18.8 | 19.52 | 19.52 | +0.5 (+2.63%) | 3,041,980 |
| 26 Sep 2023 | CNY | 18.91 | 19.15 | 18.63 | 19.02 | 19.02 | +0.16 (+0.85%) | 1,468,080 |
| 25 Sep 2023 | CNY | 19.05 | 19.29 | 18.46 | 18.86 | 18.86 | -0.23 (-1.20%) | 1,930,600 |
| 22 Sep 2023 | CNY | 18.79 | 19.37 | 18.6 | 19.09 | 19.09 | +0.27 (+1.43%) | 2,410,900 |
| 21 Sep 2023 | CNY | 19.64 | 19.79 | 18.14 | 18.82 | 18.82 | -0.82 (-4.18%) | 3,304,000 |
| 20 Sep 2023 | CNY | 20.14 | 20.16 | 19.6 | 19.64 | 19.64 | -0.51 (-2.53%) | 1,592,700 |
| 19 Sep 2023 | CNY | 20.59 | 20.59 | 20.06 | 20.15 | 20.15 | -0.51 (-2.47%) | 1,625,900 |
| 18 Sep 2023 | CNY | 21.32 | 21.32 | 20.6 | 20.66 | 20.66 | -0.48 (-2.27%) | 1,196,900 |
| 15 Sep 2023 | CNY | 21.14 | 21.5 | 21 | 21.14 | 21.14 | 0.0 (0.0%) | 1,117,170 |
| 14 Sep 2023 | CNY | 21.33 | 21.75 | 21.14 | 21.14 | 21.14 | -0.36 (-1.67%) | 1,119,800 |
| 13 Sep 2023 | CNY | 21.65 | 21.72 | 21.4 | 21.5 | 21.5 | -0.23 (-1.06%) | 1,052,150 |
| 12 Sep 2023 | CNY | 21.9 | 22.2 | 21.68 | 21.73 | 21.73 | -0.28 (-1.27%) | 1,296,740 |
| 11 Sep 2023 | CNY | 21.78 | 22.28 | 21.78 | 22.01 | 22.01 | +0.03 (+0.14%) | 1,023,400 |
| 8 Sep 2023 | CNY | 22.75 | 22.75 | 21.87 | 21.98 | 21.98 | -0.77 (-3.38%) | 1,646,320 |
| 7 Sep 2023 | CNY | 22.72 | 23.03 | 22.5 | 22.75 | 22.75 | -0.04 (-0.18%) | 1,704,430 |
| 6 Sep 2023 | CNY | 22.95 | 23.26 | 22.74 | 22.79 | 22.79 | -0.03 (-0.13%) | 2,414,850 |
| 5 Sep 2023 | CNY | 22.62 | 23.09 | 22.31 | 22.82 | 22.82 | +0.2 (+0.88%) | 2,240,240 |
| 4 Sep 2023 | CNY | 22.64 | 22.79 | 22.02 | 22.62 | 22.62 | +0.1 (+0.44%) | 1,729,780 |
| 1 Sep 2023 | CNY | 22.7 | 22.88 | 22.46 | 22.52 | 22.52 | -0.22 (-0.97%) | 1,224,500 |
| 31 Aug 2023 | CNY | 23.06 | 23.16 | 22.56 | 22.74 | 22.74 | -0.42 (-1.81%) | 1,720,880 |
| 30 Aug 2023 | CNY | 23.07 | 23.34 | 22.93 | 23.16 | 23.16 | +0.06 (+0.26%) | 1,910,910 |
| 29 Aug 2023 | CNY | 22.64 | 23.18 | 22.22 | 23.1 | 23.1 | +0.47 (+2.08%) | 2,010,590 |
| 28 Aug 2023 | CNY | 24 | 24.44 | 22.45 | 22.63 | 22.63 | -0.42 (-1.82%) | 3,695,920 |
