| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 20.48 | 20.89 | 20.36 | 20.5 | 20.5 | -0.01 (-0.05%) | 2,093,094 |
| 9 Oct 2023 | CNY | 21.52 | 21.56 | 20.17 | 20.51 | 20.51 | -1.29 (-5.92%) | 4,119,471 |
| 28 Sep 2023 | CNY | 21.41 | 21.8 | 21.18 | 21.8 | 21.8 | +0.4 (+1.87%) | 1,660,053 |
| 27 Sep 2023 | CNY | 21.68 | 21.77 | 21.28 | 21.4 | 21.4 | -0.26 (-1.20%) | 1,739,871 |
| 26 Sep 2023 | CNY | 21.7 | 21.93 | 21.44 | 21.66 | 21.66 | +0.12 (+0.56%) | 1,260,600 |
| 25 Sep 2023 | CNY | 21.78 | 21.88 | 21.12 | 21.54 | 21.54 | -0.22 (-1.01%) | 2,504,340 |
| 22 Sep 2023 | CNY | 21.5 | 22.19 | 21.46 | 21.76 | 21.76 | +0.46 (+2.16%) | 2,004,858 |
| 21 Sep 2023 | CNY | 21.67 | 21.85 | 21.25 | 21.3 | 21.3 | -0.37 (-1.71%) | 2,507,100 |
| 20 Sep 2023 | CNY | 22.05 | 22.13 | 21.63 | 21.67 | 21.67 | -0.24 (-1.10%) | 1,055,432 |
| 19 Sep 2023 | CNY | 22 | 22.08 | 21.72 | 21.91 | 21.91 | -0.09 (-0.41%) | 851,339 |
| 18 Sep 2023 | CNY | 22.06 | 22.35 | 21.72 | 22 | 22 | -0.13 (-0.59%) | 2,338,087 |
| 15 Sep 2023 | CNY | 22.41 | 22.5 | 21.94 | 22.13 | 22.13 | -0.24 (-1.07%) | 1,421,730 |
| 14 Sep 2023 | CNY | 22.77 | 22.97 | 22.35 | 22.37 | 22.37 | -0.49 (-2.14%) | 1,365,000 |
| 13 Sep 2023 | CNY | 23.37 | 23.46 | 22.7 | 22.86 | 22.86 | -0.62 (-2.64%) | 1,326,200 |
| 12 Sep 2023 | CNY | 22.95 | 23.75 | 22.8 | 23.48 | 23.48 | +0.44 (+1.91%) | 2,328,728 |
| 11 Sep 2023 | CNY | 21.89 | 23.32 | 21.75 | 23.04 | 23.04 | +1.2 (+5.49%) | 4,908,798 |
| 8 Sep 2023 | CNY | 21.91 | 21.96 | 21.61 | 21.84 | 21.84 | +0.03 (+0.14%) | 592,300 |
| 7 Sep 2023 | CNY | 22.49 | 22.49 | 21.62 | 21.81 | 21.81 | -0.54 (-2.42%) | 2,048,565 |
| 6 Sep 2023 | CNY | 22.33 | 22.6 | 22.1 | 22.35 | 22.35 | -0.14 (-0.62%) | 1,597,700 |
| 5 Sep 2023 | CNY | 22.84 | 23.07 | 22.36 | 22.49 | 22.49 | -0.39 (-1.70%) | 1,607,141 |
| 4 Sep 2023 | CNY | 22.59 | 23.15 | 22.59 | 22.88 | 22.88 | +0.41 (+1.82%) | 2,730,294 |
| 1 Sep 2023 | CNY | 22.91 | 23.26 | 22.34 | 22.47 | 22.47 | -0.33 (-1.45%) | 2,434,472 |
| 31 Aug 2023 | CNY | 23.55 | 23.58 | 22.78 | 22.8 | 22.8 | -0.83 (-3.51%) | 2,068,340 |
| 30 Aug 2023 | CNY | 22.96 | 23.77 | 22.96 | 23.63 | 23.63 | +0.66 (+2.87%) | 2,606,449 |
| 29 Aug 2023 | CNY | 22.68 | 23.06 | 22.37 | 22.97 | 22.97 | +0.24 (+1.06%) | 3,124,801 |
| 28 Aug 2023 | CNY | 23.5 | 23.94 | 22.5 | 22.73 | 22.73 | -0.01 (-0.04%) | 1,688,036 |
| 25 Aug 2023 | CNY | 22.72 | 22.96 | 22.52 | 22.74 | 22.74 | -0.04 (-0.18%) | 1,077,200 |
| 24 Aug 2023 | CNY | 22.95 | 23.25 | 22.69 | 22.78 | 22.78 | -0.12 (-0.52%) | 731,100 |
| 23 Aug 2023 | CNY | 23.48 | 23.48 | 22.77 | 22.9 | 22.9 | -0.35 (-1.51%) | 616,500 |
| 22 Aug 2023 | CNY | 22.44 | 23.43 | 22.44 | 23.25 | 23.25 | +0.81 (+3.61%) | 1,303,200 |
