| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 17.61 | 18.02 | 17.51 | 17.78 | 17.78 | +0.31 (+1.77%) | 1,235,726 |
| 9 Oct 2023 | CNY | 17.92 | 18.13 | 17.26 | 17.47 | 17.47 | -0.66 (-3.64%) | 1,531,924 |
| 28 Sep 2023 | CNY | 17.57 | 18.3 | 17.42 | 18.13 | 18.13 | +0.68 (+3.90%) | 1,508,286 |
| 27 Sep 2023 | CNY | 17.26 | 17.63 | 17.1 | 17.45 | 17.45 | +0.22 (+1.28%) | 1,352,224 |
| 26 Sep 2023 | CNY | 17.67 | 17.67 | 17.02 | 17.23 | 17.23 | -0.32 (-1.82%) | 1,748,641 |
| 25 Sep 2023 | CNY | 17.95 | 17.99 | 17.5 | 17.55 | 17.55 | -0.39 (-2.17%) | 864,464 |
| 22 Sep 2023 | CNY | 17.62 | 18.03 | 17.53 | 17.94 | 17.94 | +0.19 (+1.07%) | 1,066,827 |
| 21 Sep 2023 | CNY | 17.92 | 18.01 | 17.61 | 17.75 | 17.75 | -0.18 (-1.00%) | 576,299 |
| 20 Sep 2023 | CNY | 18.49 | 18.65 | 17.9 | 17.93 | 17.93 | -0.68 (-3.65%) | 1,011,138 |
| 19 Sep 2023 | CNY | 19.22 | 19.22 | 18.59 | 18.61 | 18.61 | -0.58 (-3.02%) | 699,633 |
| 18 Sep 2023 | CNY | 19.01 | 19.4 | 18.89 | 19.19 | 19.19 | -0.23 (-1.18%) | 1,341,777 |
| 15 Sep 2023 | CNY | 19.65 | 19.94 | 19.15 | 19.42 | 19.42 | -0.06 (-0.31%) | 697,866 |
| 14 Sep 2023 | CNY | 19.66 | 19.66 | 19.32 | 19.48 | 19.48 | -0.02 (-0.10%) | 742,326 |
| 13 Sep 2023 | CNY | 19.64 | 19.76 | 19.31 | 19.5 | 19.5 | -0.27 (-1.37%) | 1,322,852 |
| 12 Sep 2023 | CNY | 19.8 | 20.12 | 19.61 | 19.77 | 19.77 | -0.13 (-0.65%) | 1,287,273 |
| 11 Sep 2023 | CNY | 20.13 | 20.16 | 19.73 | 19.9 | 19.9 | -0.34 (-1.68%) | 1,168,475 |
| 8 Sep 2023 | CNY | 19.76 | 20.45 | 19.65 | 20.24 | 20.24 | +0.28 (+1.40%) | 1,751,979 |
| 7 Sep 2023 | CNY | 19.8 | 20.23 | 19.78 | 19.96 | 19.96 | +0.06 (+0.30%) | 2,325,161 |
| 6 Sep 2023 | CNY | 19 | 20.18 | 19 | 19.9 | 19.9 | +0.44 (+2.26%) | 2,704,715 |
| 5 Sep 2023 | CNY | 19 | 19.83 | 18.99 | 19.46 | 19.46 | +0.55 (+2.91%) | 3,432,272 |
| 4 Sep 2023 | CNY | 18.72 | 19.13 | 18.65 | 18.91 | 18.91 | +0.13 (+0.69%) | 1,631,895 |
| 1 Sep 2023 | CNY | 19.09 | 19.15 | 18.68 | 18.78 | 18.78 | -0.26 (-1.37%) | 1,861,252 |
| 31 Aug 2023 | CNY | 18.7 | 19.06 | 18.26 | 19.04 | 19.04 | +0.56 (+3.03%) | 3,163,233 |
| 30 Aug 2023 | CNY | 17.68 | 19.15 | 17.67 | 18.48 | 18.48 | +0.86 (+4.88%) | 4,293,629 |
| 29 Aug 2023 | CNY | 16.34 | 17.67 | 16.22 | 17.62 | 17.62 | +1.33 (+8.16%) | 2,173,091 |
| 28 Aug 2023 | CNY | 17.27 | 17.44 | 16.2 | 16.29 | 16.29 | +0.04 (+0.25%) | 1,612,942 |
| 25 Aug 2023 | CNY | 17 | 17 | 16.13 | 16.25 | 16.25 | -0.69 (-4.07%) | 1,689,026 |
| 24 Aug 2023 | CNY | 16.88 | 17.22 | 16.62 | 16.94 | 16.94 | +0.16 (+0.95%) | 962,344 |
| 23 Aug 2023 | CNY | 17.31 | 17.51 | 16.72 | 16.78 | 16.78 | -0.72 (-4.11%) | 1,201,483 |
| 22 Aug 2023 | CNY | 17.17 | 17.58 | 16.8 | 17.5 | 17.5 | +0.25 (+1.45%) | 1,671,988 |
