| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 21.91 | 21.91 | 20.96 | 21.05 | 21.05 | -1.06 (-4.79%) | 2,465,303 |
| 17 Oct 2023 | CNY | 22.38 | 22.4 | 21.45 | 22.11 | 22.11 | -0.19 (-0.85%) | 2,898,900 |
| 16 Oct 2023 | CNY | 22.9 | 24.04 | 21.92 | 22.3 | 22.3 | -0.73 (-3.17%) | 6,958,208 |
| 13 Oct 2023 | CNY | 21.45 | 23.51 | 21.07 | 23.03 | 23.03 | +1.75 (+8.22%) | 7,054,365 |
| 12 Oct 2023 | CNY | 20.9 | 21.44 | 20.9 | 21.28 | 21.28 | +0.41 (+1.96%) | 2,118,443 |
| 11 Oct 2023 | CNY | 20.81 | 21.2 | 20.77 | 20.87 | 20.87 | +0.12 (+0.58%) | 1,649,089 |
| 10 Oct 2023 | CNY | 20.87 | 21.06 | 20.52 | 20.75 | 20.75 | -0.09 (-0.43%) | 1,336,148 |
| 9 Oct 2023 | CNY | 20.9 | 20.99 | 20.61 | 20.84 | 20.84 | -0.06 (-0.29%) | 1,042,297 |
| 28 Sep 2023 | CNY | 20.77 | 21.05 | 20.7 | 20.9 | 20.9 | +0.1 (+0.48%) | 1,256,961 |
| 27 Sep 2023 | CNY | 20.72 | 21.02 | 20.57 | 20.8 | 20.8 | +0.16 (+0.78%) | 1,003,638 |
| 26 Sep 2023 | CNY | 20.75 | 20.77 | 20.53 | 20.64 | 20.64 | -0.13 (-0.63%) | 912,736 |
| 25 Sep 2023 | CNY | 20.65 | 20.84 | 20.39 | 20.77 | 20.77 | +0.17 (+0.83%) | 934,252 |
| 22 Sep 2023 | CNY | 20.03 | 20.62 | 19.73 | 20.6 | 20.6 | +0.61 (+3.05%) | 1,287,606 |
| 21 Sep 2023 | CNY | 20.31 | 20.4 | 19.95 | 19.99 | 19.99 | -0.43 (-2.11%) | 600,530 |
| 20 Sep 2023 | CNY | 20.68 | 20.75 | 20.2 | 20.42 | 20.42 | -0.23 (-1.11%) | 903,479 |
| 19 Sep 2023 | CNY | 20.8 | 21.05 | 20.5 | 20.65 | 20.65 | -0.23 (-1.10%) | 852,003 |
| 18 Sep 2023 | CNY | 20.28 | 21.01 | 20.14 | 20.88 | 20.88 | +0.63 (+3.11%) | 1,987,661 |
| 15 Sep 2023 | CNY | 19.85 | 20.48 | 19.6 | 20.25 | 20.25 | +0.44 (+2.22%) | 1,510,334 |
| 14 Sep 2023 | CNY | 20.13 | 20.13 | 19.65 | 19.81 | 19.81 | -0.19 (-0.95%) | 767,228 |
| 13 Sep 2023 | CNY | 20.37 | 20.55 | 19.82 | 20 | 20 | -0.45 (-2.20%) | 1,099,747 |
| 12 Sep 2023 | CNY | 20.3 | 20.64 | 20.22 | 20.45 | 20.45 | +0.12 (+0.59%) | 1,094,592 |
| 11 Sep 2023 | CNY | 19.91 | 20.53 | 19.73 | 20.33 | 20.33 | +0.42 (+2.11%) | 1,527,423 |
| 8 Sep 2023 | CNY | 19.85 | 20.1 | 19.81 | 19.91 | 19.91 | +0.02 (+0.10%) | 428,169 |
| 7 Sep 2023 | CNY | 20.32 | 20.39 | 19.8 | 19.89 | 19.89 | -0.41 (-2.02%) | 768,532 |
| 6 Sep 2023 | CNY | 20.21 | 20.5 | 20.04 | 20.3 | 20.3 | +0.09 (+0.45%) | 584,877 |
| 5 Sep 2023 | CNY | 20.2 | 20.36 | 20.15 | 20.21 | 20.21 | -0.01 (-0.05%) | 415,319 |
| 4 Sep 2023 | CNY | 20.5 | 20.58 | 20.07 | 20.22 | 20.22 | -0.16 (-0.79%) | 1,160,491 |
| 1 Sep 2023 | CNY | 20.68 | 20.68 | 20.29 | 20.38 | 20.38 | -0.35 (-1.69%) | 892,172 |
| 31 Aug 2023 | CNY | 20.41 | 20.82 | 20.26 | 20.73 | 20.73 | +0.14 (+0.68%) | 1,288,359 |
| 30 Aug 2023 | CNY | 20.2 | 20.95 | 20.2 | 20.59 | 20.59 | +0.28 (+1.38%) | 1,679,928 |
