| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 17.65 | 17.94 | 17.5 | 17.87 | 17.87 | +0.2 (+1.13%) | 2,388,340 |
| 13 Oct 2023 | CNY | 17.61 | 17.92 | 17.57 | 17.67 | 17.67 | -0.1 (-0.56%) | 1,453,140 |
| 12 Oct 2023 | CNY | 17.65 | 17.92 | 17.55 | 17.77 | 17.77 | +0.14 (+0.79%) | 1,846,730 |
| 11 Oct 2023 | CNY | 17.97 | 17.97 | 17.53 | 17.63 | 17.63 | -0.32 (-1.78%) | 2,178,480 |
| 10 Oct 2023 | CNY | 18.21 | 18.4 | 17.37 | 17.95 | 17.95 | -0.16 (-0.88%) | 3,991,170 |
| 9 Oct 2023 | CNY | 18.49 | 18.49 | 18.03 | 18.11 | 18.11 | -0.18 (-0.98%) | 1,993,820 |
| 28 Sep 2023 | CNY | 18.33 | 18.54 | 18.21 | 18.29 | 18.29 | -0.02 (-0.11%) | 1,862,250 |
| 27 Sep 2023 | CNY | 18.16 | 18.65 | 18.15 | 18.31 | 18.31 | +0.1 (+0.55%) | 4,523,900 |
| 26 Sep 2023 | CNY | 17.97 | 18.45 | 17.85 | 18.21 | 18.21 | +0.21 (+1.17%) | 3,694,250 |
| 25 Sep 2023 | CNY | 17.91 | 18.15 | 17.68 | 18 | 18 | +0.2 (+1.12%) | 2,496,920 |
| 22 Sep 2023 | CNY | 17.3 | 17.93 | 17.3 | 17.8 | 17.8 | +0.42 (+2.42%) | 2,116,090 |
| 21 Sep 2023 | CNY | 17.66 | 17.78 | 17.3 | 17.38 | 17.38 | -0.27 (-1.53%) | 2,430,940 |
| 20 Sep 2023 | CNY | 18.08 | 18.3 | 17.58 | 17.65 | 17.65 | -0.47 (-2.59%) | 3,066,970 |
| 19 Sep 2023 | CNY | 18.61 | 18.69 | 17.93 | 18.12 | 18.12 | -0.4 (-2.16%) | 3,841,620 |
| 18 Sep 2023 | CNY | 17.79 | 18.99 | 17.72 | 18.52 | 18.52 | +0.73 (+4.10%) | 6,453,110 |
| 15 Sep 2023 | CNY | 17.69 | 18.16 | 17.41 | 17.79 | 17.79 | +0.21 (+1.19%) | 3,633,240 |
| 14 Sep 2023 | CNY | 17.99 | 17.99 | 17.47 | 17.58 | 17.58 | -0.35 (-1.95%) | 2,744,340 |
| 13 Sep 2023 | CNY | 18.4 | 18.47 | 17.7 | 17.93 | 17.93 | -0.54 (-2.92%) | 3,927,250 |
| 12 Sep 2023 | CNY | 18.18 | 18.72 | 18.07 | 18.47 | 18.47 | +0.31 (+1.71%) | 5,665,690 |
| 11 Sep 2023 | CNY | 17.91 | 18.41 | 17.63 | 18.16 | 18.16 | +0.07 (+0.39%) | 3,856,740 |
| 8 Sep 2023 | CNY | 17.91 | 18.51 | 17.9 | 18.09 | 18.09 | +0.04 (+0.22%) | 3,575,600 |
| 7 Sep 2023 | CNY | 18.19 | 18.33 | 18.01 | 18.05 | 18.05 | -0.18 (-0.99%) | 2,897,320 |
| 6 Sep 2023 | CNY | 18.39 | 18.46 | 18.13 | 18.23 | 18.23 | -0.17 (-0.92%) | 3,020,100 |
| 5 Sep 2023 | CNY | 19 | 19 | 18.17 | 18.4 | 18.4 | -0.59 (-3.11%) | 5,898,450 |
| 4 Sep 2023 | CNY | 19.47 | 19.62 | 18.82 | 18.99 | 18.99 | -0.31 (-1.61%) | 4,424,310 |
| 1 Sep 2023 | CNY | 19.38 | 19.58 | 19.02 | 19.3 | 19.3 | -0.01 (-0.05%) | 4,437,190 |
| 31 Aug 2023 | CNY | 19.52 | 19.74 | 19.24 | 19.31 | 19.31 | -0.21 (-1.08%) | 5,688,850 |
| 30 Aug 2023 | CNY | 18.82 | 19.78 | 18.82 | 19.52 | 19.52 | +0.71 (+3.77%) | 12,107,840 |
| 29 Aug 2023 | CNY | 17.62 | 18.81 | 17.42 | 18.81 | 18.81 | +1.71 (+10.00%) | 9,348,690 |
| 28 Aug 2023 | CNY | 18.11 | 18.11 | 17 | 17.1 | 17.1 | +0.52 (+3.14%) | 4,498,940 |
