| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 21.9 | 22.19 | 21.73 | 21.78 | 21.78 | -0.11 (-0.50%) | 815,924 |
| 9 Oct 2023 | CNY | 22.1 | 22.5 | 21.52 | 21.89 | 21.89 | -0.27 (-1.22%) | 2,061,780 |
| 28 Sep 2023 | CNY | 21.45 | 22.2 | 21.45 | 22.16 | 22.16 | +0.74 (+3.45%) | 1,137,817 |
| 27 Sep 2023 | CNY | 21.38 | 21.66 | 21.13 | 21.42 | 21.42 | +0.01 (+0.05%) | 1,152,113 |
| 26 Sep 2023 | CNY | 21.58 | 21.58 | 21.23 | 21.41 | 21.41 | -0.13 (-0.60%) | 745,761 |
| 25 Sep 2023 | CNY | 21.78 | 21.78 | 21.16 | 21.54 | 21.54 | -0.01 (-0.05%) | 1,101,360 |
| 22 Sep 2023 | CNY | 20.78 | 21.55 | 20.41 | 21.55 | 21.55 | +0.91 (+4.41%) | 1,084,216 |
| 21 Sep 2023 | CNY | 20.9 | 20.93 | 20.54 | 20.64 | 20.64 | -0.12 (-0.58%) | 760,563 |
| 20 Sep 2023 | CNY | 20.99 | 21.32 | 20.74 | 20.76 | 20.76 | -0.34 (-1.61%) | 922,878 |
| 19 Sep 2023 | CNY | 21.93 | 21.93 | 20.9 | 21.1 | 21.1 | -0.59 (-2.72%) | 1,157,821 |
| 18 Sep 2023 | CNY | 21.6 | 21.98 | 21.52 | 21.69 | 21.69 | -0.09 (-0.41%) | 868,249 |
| 15 Sep 2023 | CNY | 21.85 | 22.05 | 21.6 | 21.78 | 21.78 | -0.21 (-0.95%) | 860,874 |
| 14 Sep 2023 | CNY | 21.98 | 22.42 | 21.64 | 21.99 | 21.99 | -0.06 (-0.27%) | 1,236,276 |
| 13 Sep 2023 | CNY | 22.6 | 22.67 | 21.86 | 22.05 | 22.05 | -0.4 (-1.78%) | 1,676,509 |
| 12 Sep 2023 | CNY | 23.07 | 23.07 | 22.31 | 22.45 | 22.45 | -0.18 (-0.80%) | 2,538,219 |
| 11 Sep 2023 | CNY | 22.8 | 22.89 | 22.24 | 22.63 | 22.63 | -0.22 (-0.96%) | 3,619,169 |
| 8 Sep 2023 | CNY | 21.47 | 23.05 | 21.45 | 22.85 | 22.85 | +1.38 (+6.43%) | 4,466,663 |
| 7 Sep 2023 | CNY | 22.49 | 22.49 | 21.36 | 21.47 | 21.47 | -0.9 (-4.02%) | 2,308,939 |
| 6 Sep 2023 | CNY | 21 | 22.59 | 20.81 | 22.37 | 22.37 | +1.27 (+6.02%) | 2,852,394 |
| 5 Sep 2023 | CNY | 21.18 | 21.45 | 20.92 | 21.1 | 21.1 | +0.1 (+0.48%) | 1,258,117 |
| 4 Sep 2023 | CNY | 21.6 | 21.6 | 20.73 | 21 | 21 | -0.32 (-1.50%) | 1,915,083 |
| 1 Sep 2023 | CNY | 21.3 | 21.55 | 21.01 | 21.32 | 21.32 | +0.25 (+1.19%) | 2,032,197 |
| 31 Aug 2023 | CNY | 21.27 | 21.28 | 20.95 | 21.07 | 21.07 | -0.03 (-0.14%) | 1,317,883 |
| 30 Aug 2023 | CNY | 20.72 | 21.41 | 20.59 | 21.1 | 21.1 | +0.36 (+1.74%) | 2,039,093 |
| 29 Aug 2023 | CNY | 19.3 | 20.83 | 18.8 | 20.74 | 20.74 | +1.91 (+10.14%) | 3,279,187 |
| 28 Aug 2023 | CNY | 19.75 | 19.82 | 18.78 | 18.83 | 18.83 | +0.1 (+0.53%) | 1,404,087 |
| 25 Aug 2023 | CNY | 19.6 | 19.6 | 18.58 | 18.73 | 18.73 | -0.71 (-3.65%) | 1,315,639 |
| 24 Aug 2023 | CNY | 19.3 | 19.7 | 19.14 | 19.44 | 19.44 | +0.2 (+1.04%) | 717,627 |
| 23 Aug 2023 | CNY | 19.8 | 19.8 | 19.2 | 19.24 | 19.24 | -0.51 (-2.58%) | 694,778 |
| 22 Aug 2023 | CNY | 19.65 | 19.98 | 19.23 | 19.75 | 19.75 | +0.11 (+0.56%) | 983,176 |
