| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 16.03 | 16.74 | 16.03 | 16.6 | 16.6 | +0.62 (+3.88%) | 5,212,584 |
| 24 Oct 2023 | CNY | 15.93 | 16.23 | 15.81 | 15.98 | 15.98 | +0.08 (+0.50%) | 4,278,636 |
| 23 Oct 2023 | CNY | 16.77 | 16.77 | 15.8 | 15.9 | 15.9 | -0.84 (-5.02%) | 6,571,936 |
| 20 Oct 2023 | CNY | 16.64 | 17.2 | 16.62 | 16.74 | 16.74 | +0.1 (+0.60%) | 4,800,156 |
| 19 Oct 2023 | CNY | 16.95 | 17.17 | 16.62 | 16.64 | 16.64 | -0.41 (-2.40%) | 3,988,586 |
| 18 Oct 2023 | CNY | 17.17 | 17.25 | 16.95 | 17.05 | 17.05 | -0.26 (-1.50%) | 2,655,028 |
| 17 Oct 2023 | CNY | 17.5 | 17.58 | 17.18 | 17.31 | 17.31 | -0.13 (-0.75%) | 2,977,205 |
| 16 Oct 2023 | CNY | 17.91 | 17.94 | 17.25 | 17.44 | 17.44 | -0.55 (-3.06%) | 5,251,917 |
| 13 Oct 2023 | CNY | 18.18 | 18.18 | 17.84 | 17.99 | 17.99 | -0.17 (-0.94%) | 3,921,412 |
| 12 Oct 2023 | CNY | 17.38 | 18.2 | 17.33 | 18.16 | 18.16 | +0.88 (+5.09%) | 7,676,513 |
| 11 Oct 2023 | CNY | 17.36 | 17.6 | 17.25 | 17.28 | 17.28 | +0.03 (+0.17%) | 3,882,753 |
| 10 Oct 2023 | CNY | 17.56 | 17.56 | 17.12 | 17.25 | 17.25 | -0.2 (-1.15%) | 3,368,816 |
| 9 Oct 2023 | CNY | 18.02 | 18.02 | 17.35 | 17.45 | 17.45 | -0.5 (-2.79%) | 4,635,811 |
| 28 Sep 2023 | CNY | 17.78 | 18.13 | 17.78 | 17.95 | 17.95 | +0.25 (+1.41%) | 4,073,017 |
| 27 Sep 2023 | CNY | 17.59 | 18.14 | 17.56 | 17.7 | 17.7 | +0.05 (+0.28%) | 4,982,791 |
| 26 Sep 2023 | CNY | 18.15 | 18.25 | 17.62 | 17.65 | 17.65 | -0.53 (-2.92%) | 4,969,952 |
| 25 Sep 2023 | CNY | 18.27 | 18.44 | 18.08 | 18.18 | 18.18 | -0.09 (-0.49%) | 3,697,352 |
| 22 Sep 2023 | CNY | 18.39 | 18.52 | 18.03 | 18.27 | 18.27 | -0.11 (-0.60%) | 6,483,500 |
| 21 Sep 2023 | CNY | 18.83 | 18.97 | 18.36 | 18.38 | 18.38 | -0.47 (-2.49%) | 6,429,768 |
| 20 Sep 2023 | CNY | 18.52 | 19.16 | 18.51 | 18.85 | 18.85 | +0.1 (+0.53%) | 11,059,397 |
| 19 Sep 2023 | CNY | 18.16 | 19.11 | 18.08 | 18.75 | 18.75 | +0.5 (+2.74%) | 11,512,681 |
| 18 Sep 2023 | CNY | 18.18 | 18.44 | 17.89 | 18.25 | 18.25 | +0.15 (+0.83%) | 6,757,485 |
| 15 Sep 2023 | CNY | 17.83 | 18.45 | 17.8 | 18.1 | 18.1 | +0.42 (+2.38%) | 9,507,752 |
| 14 Sep 2023 | CNY | 17.64 | 17.79 | 17.54 | 17.68 | 17.68 | +0.04 (+0.23%) | 3,153,146 |
| 13 Sep 2023 | CNY | 18 | 18.01 | 17.57 | 17.64 | 17.64 | -0.36 (-2%) | 3,345,222 |
| 12 Sep 2023 | CNY | 18 | 18.12 | 17.85 | 18 | 18 | +0.04 (+0.22%) | 4,692,400 |
| 11 Sep 2023 | CNY | 17.56 | 18.17 | 17.33 | 17.96 | 17.96 | +0.43 (+2.45%) | 6,574,714 |
| 8 Sep 2023 | CNY | 17.74 | 17.82 | 17.3 | 17.53 | 17.53 | -0.3 (-1.68%) | 5,818,351 |
| 7 Sep 2023 | CNY | 18.2 | 18.2 | 17.83 | 17.83 | 17.83 | -0.44 (-2.41%) | 6,789,800 |
| 6 Sep 2023 | CNY | 18.74 | 18.76 | 18.1 | 18.27 | 18.27 | -0.5 (-2.66%) | 12,684,840 |
