| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 21.45 | 22.05 | 21.28 | 21.75 | 21.75 | +0.51 (+2.40%) | 2,320,136 |
| 10 Oct 2023 | CNY | 21.27 | 21.41 | 21.14 | 21.24 | 21.24 | +0.1 (+0.47%) | 1,095,444 |
| 9 Oct 2023 | CNY | 21.23 | 21.36 | 21.01 | 21.14 | 21.14 | -0.12 (-0.56%) | 1,076,151 |
| 28 Sep 2023 | CNY | 21.11 | 21.38 | 20.9 | 21.26 | 21.26 | +0.26 (+1.24%) | 1,423,403 |
| 27 Sep 2023 | CNY | 20.79 | 21.13 | 20.71 | 21 | 21 | +0.17 (+0.82%) | 937,695 |
| 26 Sep 2023 | CNY | 21.06 | 21.13 | 20.8 | 20.83 | 20.83 | -0.34 (-1.61%) | 1,238,500 |
| 25 Sep 2023 | CNY | 21.78 | 21.8 | 21.05 | 21.17 | 21.17 | -0.57 (-2.62%) | 2,019,458 |
| 22 Sep 2023 | CNY | 21.12 | 21.75 | 21.04 | 21.74 | 21.74 | +0.63 (+2.98%) | 1,754,281 |
| 21 Sep 2023 | CNY | 21.17 | 21.28 | 20.99 | 21.11 | 21.11 | -0.06 (-0.28%) | 1,115,950 |
| 20 Sep 2023 | CNY | 21.15 | 21.38 | 21.01 | 21.17 | 21.17 | -0.06 (-0.28%) | 1,031,800 |
| 19 Sep 2023 | CNY | 21.56 | 21.7 | 21.1 | 21.23 | 21.23 | -0.45 (-2.08%) | 1,182,856 |
| 18 Sep 2023 | CNY | 21.53 | 21.78 | 21.26 | 21.68 | 21.68 | +0.09 (+0.42%) | 1,265,167 |
| 15 Sep 2023 | CNY | 21.56 | 21.9 | 21.28 | 21.59 | 21.59 | +0.09 (+0.42%) | 1,479,863 |
| 14 Sep 2023 | CNY | 21.85 | 21.92 | 21.37 | 21.5 | 21.5 | -0.35 (-1.60%) | 1,402,308 |
| 13 Sep 2023 | CNY | 22.4 | 22.41 | 21.62 | 21.85 | 21.85 | -0.45 (-2.02%) | 2,446,088 |
| 12 Sep 2023 | CNY | 22.2 | 22.39 | 21.97 | 22.3 | 22.3 | +0.07 (+0.31%) | 1,338,500 |
| 11 Sep 2023 | CNY | 22.53 | 22.58 | 22.08 | 22.23 | 22.23 | 0.0 (0.0%) | 1,535,780 |
| 8 Sep 2023 | CNY | 22.3 | 22.53 | 22.2 | 22.23 | 22.23 | -0.07 (-0.31%) | 1,336,030 |
| 7 Sep 2023 | CNY | 22.7 | 22.75 | 22.21 | 22.3 | 22.3 | -0.38 (-1.68%) | 1,512,662 |
| 6 Sep 2023 | CNY | 22.18 | 22.72 | 22.1 | 22.68 | 22.68 | +0.4 (+1.80%) | 2,209,950 |
| 5 Sep 2023 | CNY | 22.05 | 22.45 | 21.9 | 22.28 | 22.28 | +0.23 (+1.04%) | 1,916,139 |
| 4 Sep 2023 | CNY | 21.9 | 22.08 | 21.62 | 22.05 | 22.05 | +0.26 (+1.19%) | 1,457,050 |
| 1 Sep 2023 | CNY | 21.91 | 22.24 | 21.65 | 21.79 | 21.79 | -0.18 (-0.82%) | 1,139,148 |
| 31 Aug 2023 | CNY | 22 | 22.17 | 21.67 | 21.97 | 21.97 | -0.03 (-0.14%) | 1,525,940 |
| 30 Aug 2023 | CNY | 22.11 | 22.27 | 21.71 | 22 | 22 | +0.1 (+0.46%) | 2,316,900 |
| 29 Aug 2023 | CNY | 20.35 | 21.9 | 20.31 | 21.9 | 21.9 | +1.61 (+7.93%) | 3,660,711 |
| 28 Aug 2023 | CNY | 21.75 | 21.75 | 20.2 | 20.29 | 20.29 | -0.41 (-1.98%) | 2,061,617 |
| 25 Aug 2023 | CNY | 21.28 | 21.28 | 20.38 | 20.7 | 20.7 | -0.5 (-2.36%) | 1,532,860 |
| 24 Aug 2023 | CNY | 21.11 | 21.57 | 21 | 21.2 | 21.2 | +0.07 (+0.33%) | 1,021,200 |
| 23 Aug 2023 | CNY | 21.31 | 21.4 | 20.92 | 21.13 | 21.13 | -0.37 (-1.72%) | 911,800 |
