| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 17.8 | 17.8 | 17.4 | 17.6 | 17.6 | -0.13 (-0.73%) | 1,512,550 |
| 13 Oct 2023 | CNY | 18.24 | 18.24 | 17.59 | 17.73 | 17.73 | -0.41 (-2.26%) | 1,346,100 |
| 12 Oct 2023 | CNY | 18.38 | 18.54 | 18.07 | 18.14 | 18.14 | -0.26 (-1.41%) | 1,810,600 |
| 11 Oct 2023 | CNY | 18.49 | 18.58 | 18.25 | 18.4 | 18.4 | +0.04 (+0.22%) | 1,223,320 |
| 10 Oct 2023 | CNY | 18.7 | 18.9 | 18.34 | 18.36 | 18.36 | -0.27 (-1.45%) | 1,368,100 |
| 9 Oct 2023 | CNY | 18.8 | 18.96 | 18.48 | 18.63 | 18.63 | -0.2 (-1.06%) | 1,426,310 |
| 28 Sep 2023 | CNY | 18.78 | 19.16 | 18.66 | 18.83 | 18.83 | -0.03 (-0.16%) | 1,931,540 |
| 27 Sep 2023 | CNY | 18.6 | 19.1 | 17.91 | 18.86 | 18.86 | +0.25 (+1.34%) | 3,055,400 |
| 26 Sep 2023 | CNY | 18.73 | 19.35 | 18.4 | 18.61 | 18.61 | -0.08 (-0.43%) | 1,859,200 |
| 25 Sep 2023 | CNY | 19.1 | 19.1 | 18.59 | 18.69 | 18.69 | -0.41 (-2.15%) | 1,180,320 |
| 22 Sep 2023 | CNY | 18.7 | 19.13 | 18.57 | 19.1 | 19.1 | +0.4 (+2.14%) | 1,726,530 |
| 21 Sep 2023 | CNY | 19.03 | 19.09 | 18.6 | 18.7 | 18.7 | -0.31 (-1.63%) | 861,000 |
| 20 Sep 2023 | CNY | 19.02 | 19.25 | 18.92 | 19.01 | 19.01 | +0.07 (+0.37%) | 982,780 |
| 19 Sep 2023 | CNY | 19.2 | 19.25 | 18.9 | 18.94 | 18.94 | -0.22 (-1.15%) | 1,112,000 |
| 18 Sep 2023 | CNY | 19.14 | 19.28 | 18.64 | 19.16 | 19.16 | +0.26 (+1.38%) | 1,924,200 |
| 15 Sep 2023 | CNY | 18.87 | 19.1 | 18.7 | 18.9 | 18.9 | -0.03 (-0.16%) | 1,117,140 |
| 14 Sep 2023 | CNY | 19.23 | 19.24 | 18.67 | 18.93 | 18.93 | -0.35 (-1.82%) | 1,655,600 |
| 13 Sep 2023 | CNY | 19.38 | 19.53 | 19.1 | 19.28 | 19.28 | -0.19 (-0.98%) | 1,573,800 |
| 12 Sep 2023 | CNY | 19.6 | 19.7 | 19.39 | 19.47 | 19.47 | -0.27 (-1.37%) | 1,435,700 |
| 11 Sep 2023 | CNY | 19.64 | 20.09 | 19.45 | 19.74 | 19.74 | +0.03 (+0.15%) | 2,481,130 |
| 8 Sep 2023 | CNY | 19.52 | 19.95 | 19.49 | 19.71 | 19.71 | -0.2 (-1.00%) | 1,185,400 |
| 7 Sep 2023 | CNY | 20.08 | 20.2 | 19.79 | 19.91 | 19.91 | -0.15 (-0.75%) | 1,202,000 |
| 6 Sep 2023 | CNY | 20.34 | 20.45 | 19.96 | 20.06 | 20.06 | -0.29 (-1.43%) | 1,022,100 |
| 5 Sep 2023 | CNY | 20.4 | 20.79 | 20.13 | 20.35 | 20.35 | -0.05 (-0.25%) | 1,668,100 |
| 4 Sep 2023 | CNY | 20.09 | 20.63 | 19.85 | 20.4 | 20.4 | +0.39 (+1.95%) | 2,438,120 |
| 1 Sep 2023 | CNY | 19.96 | 20.48 | 19.89 | 20.01 | 20.01 | -0.09 (-0.45%) | 1,731,320 |
| 31 Aug 2023 | CNY | 20.63 | 20.99 | 19.9 | 20.1 | 20.1 | -0.58 (-2.80%) | 2,293,040 |
| 30 Aug 2023 | CNY | 20.16 | 21.02 | 20.09 | 20.68 | 20.68 | +0.64 (+3.19%) | 2,813,130 |
| 29 Aug 2023 | CNY | 19.51 | 20.15 | 19.42 | 20.04 | 20.04 | +0.43 (+2.19%) | 2,114,400 |
| 28 Aug 2023 | CNY | 20.85 | 21.08 | 19.52 | 19.61 | 19.61 | -0.23 (-1.16%) | 1,605,050 |
