| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 18.62 | 19.07 | 18.62 | 18.87 | 18.87 | +0.07 (+0.37%) | 936,143 |
| 28 Sep 2023 | CNY | 18.48 | 18.9 | 18.4 | 18.8 | 18.8 | +0.41 (+2.23%) | 568,100 |
| 27 Sep 2023 | CNY | 18.48 | 18.64 | 18.3 | 18.39 | 18.39 | -0.11 (-0.59%) | 480,800 |
| 26 Sep 2023 | CNY | 18.58 | 18.64 | 18.35 | 18.5 | 18.5 | -0.15 (-0.80%) | 444,200 |
| 25 Sep 2023 | CNY | 18.69 | 18.79 | 18.5 | 18.65 | 18.65 | -0.05 (-0.27%) | 386,000 |
| 22 Sep 2023 | CNY | 18.32 | 18.73 | 18.22 | 18.7 | 18.7 | +0.38 (+2.07%) | 631,400 |
| 21 Sep 2023 | CNY | 18.58 | 18.67 | 18.25 | 18.32 | 18.32 | -0.33 (-1.77%) | 622,200 |
| 20 Sep 2023 | CNY | 18.43 | 18.85 | 18.43 | 18.65 | 18.65 | +0.15 (+0.81%) | 720,700 |
| 19 Sep 2023 | CNY | 18.8 | 18.89 | 18.47 | 18.5 | 18.5 | -0.28 (-1.49%) | 630,446 |
| 18 Sep 2023 | CNY | 18.46 | 19 | 18.34 | 18.78 | 18.78 | +0.24 (+1.29%) | 850,100 |
| 15 Sep 2023 | CNY | 18.9 | 18.95 | 18.5 | 18.54 | 18.54 | -0.32 (-1.70%) | 724,900 |
| 14 Sep 2023 | CNY | 19.08 | 19.25 | 18.56 | 18.86 | 18.86 | -0.17 (-0.89%) | 1,094,100 |
| 13 Sep 2023 | CNY | 19.17 | 19.45 | 18.85 | 19.03 | 19.03 | -0.24 (-1.25%) | 1,276,500 |
| 12 Sep 2023 | CNY | 19.3 | 19.33 | 18.75 | 19.27 | 19.27 | -0.03 (-0.16%) | 2,096,800 |
| 11 Sep 2023 | CNY | 18.77 | 19.54 | 18.53 | 19.3 | 19.3 | +0.54 (+2.88%) | 2,138,823 |
| 8 Sep 2023 | CNY | 18.7 | 18.86 | 18.61 | 18.76 | 18.76 | +0.03 (+0.16%) | 429,300 |
| 7 Sep 2023 | CNY | 18.99 | 18.99 | 18.71 | 18.73 | 18.73 | -0.19 (-1.00%) | 533,000 |
| 6 Sep 2023 | CNY | 18.72 | 18.94 | 18.6 | 18.92 | 18.92 | +0.1 (+0.53%) | 692,700 |
| 5 Sep 2023 | CNY | 18.76 | 18.88 | 18.67 | 18.82 | 18.82 | +0.03 (+0.16%) | 846,700 |
| 4 Sep 2023 | CNY | 18.34 | 18.86 | 18.21 | 18.79 | 18.79 | +0.45 (+2.45%) | 1,424,200 |
| 1 Sep 2023 | CNY | 18.43 | 18.5 | 18.1 | 18.34 | 18.34 | -0.01 (-0.05%) | 740,700 |
| 31 Aug 2023 | CNY | 18.8 | 18.91 | 18.35 | 18.35 | 18.35 | -0.43 (-2.29%) | 948,545 |
| 30 Aug 2023 | CNY | 18.4 | 19.18 | 18.4 | 18.78 | 18.78 | +0.27 (+1.46%) | 1,857,176 |
| 29 Aug 2023 | CNY | 17.85 | 18.62 | 17.35 | 18.51 | 18.51 | +0.39 (+2.15%) | 2,012,076 |
| 28 Aug 2023 | CNY | 18.99 | 19.09 | 18.06 | 18.12 | 18.12 | -0.08 (-0.44%) | 1,024,400 |
| 25 Aug 2023 | CNY | 18.42 | 18.78 | 18.15 | 18.2 | 18.2 | -0.31 (-1.67%) | 686,700 |
| 24 Aug 2023 | CNY | 18.42 | 18.74 | 18.21 | 18.51 | 18.51 | +0.15 (+0.82%) | 644,400 |
| 23 Aug 2023 | CNY | 18.76 | 18.76 | 18.35 | 18.36 | 18.36 | -0.3 (-1.61%) | 720,400 |
| 22 Aug 2023 | CNY | 18.8 | 18.8 | 18.23 | 18.66 | 18.66 | -0.04 (-0.21%) | 968,507 |
| 21 Aug 2023 | CNY | 18.56 | 18.86 | 18.53 | 18.7 | 18.7 | +0.13 (+0.70%) | 967,500 |
