| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 20.34 | 20.4 | 19.52 | 20 | 20 | -0.52 (-2.53%) | 7,456,320 |
| 17 Oct 2023 | CNY | 20.4 | 20.67 | 20.25 | 20.52 | 20.52 | +0.13 (+0.64%) | 3,799,801 |
| 16 Oct 2023 | CNY | 20.55 | 20.6 | 20.18 | 20.39 | 20.39 | -0.15 (-0.73%) | 3,915,507 |
| 13 Oct 2023 | CNY | 20.7 | 20.84 | 20.44 | 20.54 | 20.54 | -0.37 (-1.77%) | 4,040,452 |
| 12 Oct 2023 | CNY | 21.12 | 21.37 | 20.82 | 20.91 | 20.91 | -0.06 (-0.29%) | 4,143,011 |
| 11 Oct 2023 | CNY | 20.84 | 21.23 | 20.55 | 20.97 | 20.97 | +0.13 (+0.62%) | 6,698,441 |
| 10 Oct 2023 | CNY | 20.66 | 20.96 | 20.65 | 20.84 | 20.84 | +0.29 (+1.41%) | 5,891,300 |
| 9 Oct 2023 | CNY | 20.56 | 20.66 | 20.29 | 20.55 | 20.55 | -0.04 (-0.19%) | 5,077,848 |
| 28 Sep 2023 | CNY | 20.66 | 20.83 | 20.45 | 20.59 | 20.59 | -0.05 (-0.24%) | 4,948,296 |
| 27 Sep 2023 | CNY | 20.61 | 20.84 | 20.53 | 20.64 | 20.64 | -0.05 (-0.24%) | 3,279,384 |
| 26 Sep 2023 | CNY | 20.35 | 20.93 | 20.34 | 20.69 | 20.69 | +0.15 (+0.73%) | 3,967,018 |
| 25 Sep 2023 | CNY | 20.68 | 20.85 | 20.43 | 20.54 | 20.54 | -0.13 (-0.63%) | 4,773,201 |
| 22 Sep 2023 | CNY | 19.85 | 20.72 | 19.82 | 20.67 | 20.67 | +0.67 (+3.35%) | 7,150,924 |
| 21 Sep 2023 | CNY | 19.82 | 20.22 | 19.8 | 20 | 20 | +0.01 (+0.05%) | 3,900,005 |
| 20 Sep 2023 | CNY | 20.35 | 20.53 | 19.93 | 19.99 | 19.99 | -0.35 (-1.72%) | 6,325,661 |
| 19 Sep 2023 | CNY | 21.31 | 21.31 | 20.3 | 20.34 | 20.34 | -0.97 (-4.55%) | 9,553,869 |
| 18 Sep 2023 | CNY | 21.31 | 21.35 | 20.98 | 21.31 | 21.31 | -0.04 (-0.19%) | 4,174,224 |
| 15 Sep 2023 | CNY | 21.66 | 21.69 | 21.3 | 21.35 | 21.35 | -0.17 (-0.79%) | 3,696,692 |
| 14 Sep 2023 | CNY | 21.59 | 21.8 | 21.4 | 21.52 | 21.52 | -0.14 (-0.65%) | 4,170,946 |
| 13 Sep 2023 | CNY | 22.3 | 22.3 | 21.5 | 21.66 | 21.66 | -0.65 (-2.91%) | 7,236,187 |
| 12 Sep 2023 | CNY | 22.4 | 22.57 | 22.26 | 22.31 | 22.31 | -0.13 (-0.58%) | 4,822,306 |
| 11 Sep 2023 | CNY | 22.01 | 22.74 | 21.8 | 22.44 | 22.44 | +0.48 (+2.19%) | 8,247,181 |
| 8 Sep 2023 | CNY | 21.9 | 22.11 | 21.6 | 21.96 | 21.96 | -0.1 (-0.45%) | 6,932,448 |
| 7 Sep 2023 | CNY | 22.58 | 22.66 | 22.02 | 22.06 | 22.06 | -0.44 (-1.96%) | 6,493,778 |
| 6 Sep 2023 | CNY | 22.45 | 22.57 | 21.89 | 22.5 | 22.5 | -0.1 (-0.44%) | 8,127,847 |
| 5 Sep 2023 | CNY | 22.86 | 23.09 | 22.56 | 22.6 | 22.6 | -0.23 (-1.01%) | 9,057,624 |
| 4 Sep 2023 | CNY | 22.51 | 22.85 | 22.28 | 22.83 | 22.83 | +0.32 (+1.42%) | 8,853,140 |
| 1 Sep 2023 | CNY | 22.81 | 22.9 | 22.49 | 22.51 | 22.51 | -0.33 (-1.44%) | 6,547,274 |
| 31 Aug 2023 | CNY | 23 | 23.15 | 22.76 | 22.84 | 22.84 | -0.25 (-1.08%) | 8,244,980 |
| 30 Aug 2023 | CNY | 22.6 | 23.24 | 22.48 | 23.09 | 23.09 | +0.5 (+2.21%) | 14,781,771 |
