| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 20.8 | 20.89 | 20.03 | 20.42 | 20.42 | -0.21 (-1.02%) | 481,050 |
| 13 Oct 2023 | CNY | 20.74 | 20.9 | 20.57 | 20.63 | 20.63 | -0.23 (-1.10%) | 327,900 |
| 12 Oct 2023 | CNY | 21.05 | 21.05 | 20.55 | 20.86 | 20.86 | -0.12 (-0.57%) | 777,440 |
| 11 Oct 2023 | CNY | 20.8 | 21.17 | 20.79 | 20.98 | 20.98 | +0.26 (+1.25%) | 748,000 |
| 10 Oct 2023 | CNY | 20.72 | 20.99 | 20.7 | 20.72 | 20.72 | 0.0 (0.0%) | 531,600 |
| 9 Oct 2023 | CNY | 21.04 | 21.26 | 20.66 | 20.72 | 20.72 | -0.44 (-2.08%) | 815,970 |
| 28 Sep 2023 | CNY | 20.81 | 21.28 | 20.81 | 21.16 | 21.16 | +0.04 (+0.19%) | 534,540 |
| 27 Sep 2023 | CNY | 21.21 | 21.37 | 20.6 | 21.12 | 21.12 | +0.31 (+1.49%) | 631,400 |
| 26 Sep 2023 | CNY | 20.89 | 21.02 | 20.66 | 20.81 | 20.81 | -0.03 (-0.14%) | 385,700 |
| 25 Sep 2023 | CNY | 21.07 | 21.16 | 20.75 | 20.84 | 20.84 | -0.23 (-1.09%) | 676,700 |
| 22 Sep 2023 | CNY | 21.08 | 21.21 | 20.81 | 21.07 | 21.07 | -0.1 (-0.47%) | 1,065,800 |
| 21 Sep 2023 | CNY | 21 | 21.33 | 20.8 | 21.17 | 21.17 | 0.0 (0.0%) | 344,700 |
| 20 Sep 2023 | CNY | 21.31 | 21.49 | 21.17 | 21.17 | 21.17 | -0.01 (-0.05%) | 456,500 |
| 19 Sep 2023 | CNY | 21.4 | 21.58 | 21.02 | 21.18 | 21.18 | -0.24 (-1.12%) | 481,820 |
| 18 Sep 2023 | CNY | 20.94 | 21.63 | 20.74 | 21.42 | 21.42 | +0.52 (+2.49%) | 777,140 |
| 15 Sep 2023 | CNY | 21.11 | 21.18 | 20.61 | 20.9 | 20.9 | -0.22 (-1.04%) | 443,500 |
| 14 Sep 2023 | CNY | 21.02 | 21.55 | 20.81 | 21.12 | 21.12 | -0.08 (-0.38%) | 957,100 |
| 13 Sep 2023 | CNY | 21.22 | 21.41 | 21.03 | 21.2 | 21.2 | -0.04 (-0.19%) | 485,400 |
| 12 Sep 2023 | CNY | 21.46 | 21.57 | 21.18 | 21.24 | 21.24 | -0.13 (-0.61%) | 547,380 |
| 11 Sep 2023 | CNY | 21.56 | 21.65 | 21.23 | 21.37 | 21.37 | -0.09 (-0.42%) | 667,120 |
| 8 Sep 2023 | CNY | 21.71 | 21.82 | 21.34 | 21.46 | 21.46 | -0.23 (-1.06%) | 411,920 |
| 7 Sep 2023 | CNY | 21.92 | 22.1 | 21.68 | 21.69 | 21.69 | -0.25 (-1.14%) | 649,200 |
| 6 Sep 2023 | CNY | 21.63 | 21.96 | 21.46 | 21.94 | 21.94 | +0.31 (+1.43%) | 708,240 |
| 5 Sep 2023 | CNY | 21.6 | 21.74 | 21.54 | 21.63 | 21.63 | +0.04 (+0.19%) | 555,700 |
| 4 Sep 2023 | CNY | 21.46 | 21.61 | 21.26 | 21.59 | 21.59 | +0.18 (+0.84%) | 457,500 |
| 1 Sep 2023 | CNY | 21.48 | 21.6 | 21.15 | 21.41 | 21.41 | +0.08 (+0.38%) | 370,300 |
| 31 Aug 2023 | CNY | 21.18 | 21.45 | 21.09 | 21.33 | 21.33 | -0.08 (-0.37%) | 745,800 |
| 30 Aug 2023 | CNY | 21.1 | 21.62 | 21.1 | 21.41 | 21.41 | +0.36 (+1.71%) | 772,400 |
| 29 Aug 2023 | CNY | 20.18 | 21.21 | 20.18 | 21.05 | 21.05 | +0.87 (+4.31%) | 837,100 |
| 28 Aug 2023 | CNY | 21 | 21 | 20.07 | 20.18 | 20.18 | +0.18 (+0.90%) | 965,200 |
