| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 20.6 | 20.6 | 19.87 | 19.92 | 19.92 | -0.3 (-1.48%) | 435,599 |
| 9 Oct 2023 | CNY | 20.82 | 20.82 | 20.1 | 20.22 | 20.22 | -0.47 (-2.27%) | 477,901 |
| 28 Sep 2023 | CNY | 20.54 | 20.98 | 20.35 | 20.69 | 20.69 | +0.17 (+0.83%) | 679,065 |
| 27 Sep 2023 | CNY | 20.04 | 20.6 | 19.9 | 20.52 | 20.52 | +0.38 (+1.89%) | 617,584 |
| 26 Sep 2023 | CNY | 20 | 20.34 | 19.91 | 20.14 | 20.14 | +0.07 (+0.35%) | 493,768 |
| 25 Sep 2023 | CNY | 19.99 | 20.17 | 19.79 | 20.07 | 20.07 | +0.06 (+0.30%) | 434,325 |
| 22 Sep 2023 | CNY | 19.52 | 20.05 | 19.36 | 20.01 | 20.01 | +0.44 (+2.25%) | 429,268 |
| 21 Sep 2023 | CNY | 20.04 | 20.04 | 19.45 | 19.57 | 19.57 | -0.35 (-1.76%) | 459,038 |
| 20 Sep 2023 | CNY | 19.77 | 20.28 | 19.67 | 19.92 | 19.92 | +0.09 (+0.45%) | 696,657 |
| 19 Sep 2023 | CNY | 19.89 | 20.07 | 19.69 | 19.83 | 19.83 | +0.21 (+1.07%) | 987,744 |
| 18 Sep 2023 | CNY | 19.8 | 19.86 | 19.56 | 19.62 | 19.62 | -0.18 (-0.91%) | 387,351 |
| 15 Sep 2023 | CNY | 19.63 | 19.88 | 19.44 | 19.8 | 19.8 | +0.18 (+0.92%) | 874,058 |
| 14 Sep 2023 | CNY | 19.47 | 19.7 | 19.42 | 19.62 | 19.62 | +0.16 (+0.82%) | 525,195 |
| 13 Sep 2023 | CNY | 19.71 | 19.71 | 19.28 | 19.46 | 19.46 | -0.26 (-1.32%) | 503,609 |
| 12 Sep 2023 | CNY | 19.6 | 19.78 | 19.56 | 19.72 | 19.72 | +0.04 (+0.20%) | 569,554 |
| 11 Sep 2023 | CNY | 19.55 | 20.03 | 19.49 | 19.68 | 19.68 | +0.12 (+0.61%) | 897,433 |
| 8 Sep 2023 | CNY | 19.2 | 19.65 | 19.2 | 19.56 | 19.56 | +0.41 (+2.14%) | 591,411 |
| 7 Sep 2023 | CNY | 19.63 | 19.63 | 19.12 | 19.15 | 19.15 | -0.45 (-2.30%) | 585,164 |
| 6 Sep 2023 | CNY | 19.86 | 19.86 | 19.53 | 19.6 | 19.6 | -0.03 (-0.15%) | 455,489 |
| 5 Sep 2023 | CNY | 19.88 | 19.9 | 19.53 | 19.63 | 19.63 | -0.07 (-0.36%) | 427,229 |
| 4 Sep 2023 | CNY | 19.8 | 19.97 | 19.56 | 19.7 | 19.7 | -0.1 (-0.51%) | 554,483 |
| 1 Sep 2023 | CNY | 20.05 | 20.19 | 19.74 | 19.8 | 19.8 | -0.23 (-1.15%) | 708,409 |
| 31 Aug 2023 | CNY | 20.2 | 20.22 | 19.64 | 20.03 | 20.03 | +0.08 (+0.40%) | 939,924 |
| 30 Aug 2023 | CNY | 19.66 | 20.28 | 19.66 | 19.95 | 19.95 | +0.25 (+1.27%) | 956,901 |
| 29 Aug 2023 | CNY | 19.2 | 19.78 | 19.01 | 19.7 | 19.7 | +0.6 (+3.14%) | 952,190 |
| 28 Aug 2023 | CNY | 20 | 20 | 19.08 | 19.1 | 19.1 | +0.34 (+1.81%) | 625,232 |
| 25 Aug 2023 | CNY | 18.82 | 19.13 | 18.62 | 18.76 | 18.76 | -0.03 (-0.16%) | 518,724 |
| 24 Aug 2023 | CNY | 19.18 | 19.22 | 18.57 | 18.79 | 18.79 | -0.13 (-0.69%) | 346,530 |
| 23 Aug 2023 | CNY | 19.22 | 19.53 | 18.88 | 18.92 | 18.92 | -0.47 (-2.42%) | 363,464 |
| 22 Aug 2023 | CNY | 19.6 | 19.6 | 18.92 | 19.39 | 19.39 | -0.08 (-0.41%) | 533,702 |
