| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2023 | CNY | 19.8 | 19.81 | 19.28 | 19.41 | 19.41 | -0.45 (-2.27%) | 3,656,024 |
| 25 Oct 2023 | CNY | 20.18 | 20.55 | 19.77 | 19.86 | 19.86 | -0.03 (-0.15%) | 3,812,224 |
| 24 Oct 2023 | CNY | 19.97 | 20.07 | 19.66 | 19.89 | 19.89 | +0.09 (+0.45%) | 3,548,325 |
| 23 Oct 2023 | CNY | 20.15 | 20.36 | 19.6 | 19.8 | 19.8 | -0.31 (-1.54%) | 2,984,285 |
| 20 Oct 2023 | CNY | 20.21 | 20.48 | 19.94 | 20.11 | 20.11 | -0.2 (-0.98%) | 4,074,293 |
| 19 Oct 2023 | CNY | 20.38 | 20.8 | 20.25 | 20.31 | 20.31 | -0.15 (-0.73%) | 3,126,568 |
| 18 Oct 2023 | CNY | 20.81 | 20.99 | 20.45 | 20.46 | 20.46 | -0.46 (-2.20%) | 2,469,580 |
| 17 Oct 2023 | CNY | 20.98 | 21.29 | 20.65 | 20.92 | 20.92 | -0.04 (-0.19%) | 2,701,595 |
| 16 Oct 2023 | CNY | 21.2 | 21.5 | 20.88 | 20.96 | 20.96 | -0.27 (-1.27%) | 3,751,240 |
| 13 Oct 2023 | CNY | 21.25 | 21.7 | 20.91 | 21.23 | 21.23 | -0.35 (-1.62%) | 4,905,240 |
| 12 Oct 2023 | CNY | 22 | 22.2 | 21.5 | 21.58 | 21.58 | -0.44 (-2.00%) | 4,862,411 |
| 11 Oct 2023 | CNY | 22.65 | 22.79 | 21.74 | 22.02 | 22.02 | -0.59 (-2.61%) | 6,365,760 |
| 10 Oct 2023 | CNY | 23.17 | 23.38 | 22.44 | 22.61 | 22.61 | -0.56 (-2.42%) | 3,978,920 |
| 9 Oct 2023 | CNY | 22.82 | 23.24 | 22.62 | 23.17 | 23.17 | +0.06 (+0.26%) | 3,966,783 |
| 28 Sep 2023 | CNY | 23.25 | 23.4 | 22.9 | 23.11 | 23.11 | 0.0 (0.0%) | 3,317,247 |
| 27 Sep 2023 | CNY | 23.77 | 23.83 | 23 | 23.11 | 23.11 | -0.42 (-1.78%) | 4,108,867 |
| 26 Sep 2023 | CNY | 23.7 | 23.7 | 23.21 | 23.53 | 23.53 | -0.19 (-0.80%) | 4,138,616 |
| 25 Sep 2023 | CNY | 24.01 | 24.29 | 23.6 | 23.72 | 23.72 | -0.47 (-1.94%) | 2,404,140 |
| 22 Sep 2023 | CNY | 24.28 | 24.31 | 23.68 | 24.19 | 24.19 | -0.11 (-0.45%) | 2,731,870 |
| 21 Sep 2023 | CNY | 24.17 | 25.05 | 24 | 24.3 | 24.3 | +0.03 (+0.12%) | 3,459,208 |
| 20 Sep 2023 | CNY | 24.12 | 24.4 | 24 | 24.27 | 24.27 | +0.05 (+0.21%) | 1,392,440 |
| 19 Sep 2023 | CNY | 24.47 | 24.72 | 24 | 24.22 | 24.22 | -0.25 (-1.02%) | 1,792,216 |
| 18 Sep 2023 | CNY | 24.69 | 24.87 | 24.04 | 24.47 | 24.47 | -0.04 (-0.16%) | 1,938,129 |
| 15 Sep 2023 | CNY | 24.49 | 25.09 | 24.3 | 24.51 | 24.51 | +0.11 (+0.45%) | 2,803,223 |
| 14 Sep 2023 | CNY | 24.76 | 24.8 | 24.16 | 24.4 | 24.4 | -0.26 (-1.05%) | 1,705,740 |
| 13 Sep 2023 | CNY | 24.62 | 25.13 | 24.22 | 24.66 | 24.66 | -0.11 (-0.44%) | 2,773,564 |
| 12 Sep 2023 | CNY | 25.16 | 25.29 | 24.5 | 24.77 | 24.77 | -0.34 (-1.35%) | 2,798,736 |
| 11 Sep 2023 | CNY | 25.42 | 25.6 | 24.92 | 25.11 | 25.11 | -0.19 (-0.75%) | 3,335,420 |
| 8 Sep 2023 | CNY | 25.55 | 25.86 | 24.8 | 25.3 | 25.3 | -0.4 (-1.56%) | 3,699,002 |
| 7 Sep 2023 | CNY | 25.97 | 26.38 | 25.6 | 25.7 | 25.7 | -0.17 (-0.66%) | 3,611,713 |
