| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 19.66 | 19.7 | 19.01 | 19.44 | 19.44 | -0.21 (-1.07%) | 2,615,760 |
| 13 Oct 2023 | CNY | 20 | 20.02 | 19.46 | 19.65 | 19.65 | -0.35 (-1.75%) | 2,964,410 |
| 12 Oct 2023 | CNY | 20.26 | 20.4 | 19.55 | 20 | 20 | -0.34 (-1.67%) | 4,174,780 |
| 11 Oct 2023 | CNY | 19.92 | 20.57 | 19.74 | 20.34 | 20.34 | +0.3 (+1.50%) | 3,587,970 |
| 10 Oct 2023 | CNY | 20.26 | 20.37 | 19.89 | 20.04 | 20.04 | -0.14 (-0.69%) | 3,049,670 |
| 9 Oct 2023 | CNY | 20.29 | 20.43 | 19.85 | 20.18 | 20.18 | -0.21 (-1.03%) | 3,939,350 |
| 28 Sep 2023 | CNY | 20.22 | 20.59 | 19.89 | 20.39 | 20.39 | +0.2 (+0.99%) | 4,021,540 |
| 27 Sep 2023 | CNY | 19.89 | 20.48 | 19.75 | 20.19 | 20.19 | +0.2 (+1.00%) | 4,718,150 |
| 26 Sep 2023 | CNY | 19.52 | 20.39 | 19.21 | 19.99 | 19.99 | +0.55 (+2.83%) | 6,019,810 |
| 25 Sep 2023 | CNY | 19.66 | 20.06 | 19.36 | 19.44 | 19.44 | +0.11 (+0.57%) | 5,012,730 |
| 22 Sep 2023 | CNY | 18.76 | 19.39 | 18.7 | 19.33 | 19.33 | +0.45 (+2.38%) | 3,344,890 |
| 21 Sep 2023 | CNY | 18.99 | 19.16 | 18.76 | 18.88 | 18.88 | -0.12 (-0.63%) | 2,440,370 |
| 20 Sep 2023 | CNY | 19.55 | 19.55 | 18.88 | 19 | 19 | -0.2 (-1.04%) | 4,324,150 |
| 19 Sep 2023 | CNY | 19.39 | 19.74 | 18.98 | 19.2 | 19.2 | -0.09 (-0.47%) | 4,097,010 |
| 18 Sep 2023 | CNY | 19 | 19.75 | 18.75 | 19.29 | 19.29 | +0.21 (+1.10%) | 3,814,540 |
| 15 Sep 2023 | CNY | 19.12 | 19.55 | 18.81 | 19.08 | 19.08 | -0.23 (-1.19%) | 3,305,840 |
| 14 Sep 2023 | CNY | 19.6 | 19.78 | 19.11 | 19.31 | 19.31 | -0.39 (-1.98%) | 2,572,510 |
| 13 Sep 2023 | CNY | 20.28 | 20.32 | 19.36 | 19.7 | 19.7 | -0.66 (-3.24%) | 3,360,280 |
| 12 Sep 2023 | CNY | 20.5 | 20.58 | 20.11 | 20.36 | 20.36 | +0.02 (+0.10%) | 2,940,030 |
| 11 Sep 2023 | CNY | 20.47 | 20.56 | 20 | 20.34 | 20.34 | -0.03 (-0.15%) | 3,786,950 |
| 8 Sep 2023 | CNY | 20.77 | 21.05 | 20.26 | 20.37 | 20.37 | -0.38 (-1.83%) | 3,783,950 |
| 7 Sep 2023 | CNY | 21.12 | 21.55 | 20.7 | 20.75 | 20.75 | -0.53 (-2.49%) | 4,585,430 |
| 6 Sep 2023 | CNY | 21.13 | 21.58 | 21.1 | 21.28 | 21.28 | +0.08 (+0.38%) | 3,548,190 |
| 5 Sep 2023 | CNY | 21.04 | 21.9 | 20.8 | 21.2 | 21.2 | +0.04 (+0.19%) | 5,605,640 |
| 4 Sep 2023 | CNY | 21.22 | 21.37 | 20.8 | 21.16 | 21.16 | -0.06 (-0.28%) | 5,468,020 |
| 1 Sep 2023 | CNY | 21 | 21.42 | 20.54 | 21.22 | 21.22 | +0.73 (+3.56%) | 8,717,590 |
| 31 Aug 2023 | CNY | 20.92 | 21.3 | 20 | 20.49 | 20.49 | +0.06 (+0.29%) | 10,810,570 |
| 30 Aug 2023 | CNY | 18.88 | 20.51 | 18.65 | 20.43 | 20.43 | +1.55 (+8.21%) | 10,767,050 |
| 29 Aug 2023 | CNY | 16.98 | 18.98 | 16.58 | 18.88 | 18.88 | +1.88 (+11.06%) | 8,831,560 |
| 28 Aug 2023 | CNY | 17.39 | 18.38 | 17 | 17 | 17 | +1 (+6.25%) | 8,184,460 |
