| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 19.45 | 19.9 | 19.38 | 19.8 | 19.8 | +0.5 (+2.59%) | 502,520 |
| 13 Oct 2023 | CNY | 19.4 | 19.4 | 19.12 | 19.3 | 19.3 | +0.09 (+0.47%) | 180,080 |
| 12 Oct 2023 | CNY | 19.21 | 19.37 | 19.15 | 19.21 | 19.21 | +0.06 (+0.31%) | 145,840 |
| 11 Oct 2023 | CNY | 19.26 | 19.52 | 19.15 | 19.15 | 19.15 | -0.22 (-1.14%) | 216,340 |
| 10 Oct 2023 | CNY | 19.62 | 19.82 | 19.28 | 19.37 | 19.37 | -0.19 (-0.97%) | 388,980 |
| 9 Oct 2023 | CNY | 19.13 | 19.86 | 19 | 19.56 | 19.56 | +0.31 (+1.61%) | 742,780 |
| 28 Sep 2023 | CNY | 18.42 | 19.45 | 18.31 | 19.25 | 19.25 | +0.84 (+4.56%) | 838,120 |
| 27 Sep 2023 | CNY | 18.44 | 18.64 | 18.25 | 18.41 | 18.41 | -0.07 (-0.38%) | 395,820 |
| 26 Sep 2023 | CNY | 18.16 | 18.8 | 18 | 18.48 | 18.48 | +0.28 (+1.54%) | 504,220 |
| 25 Sep 2023 | CNY | 18.36 | 18.36 | 18.16 | 18.2 | 18.2 | -0.08 (-0.44%) | 116,660 |
| 22 Sep 2023 | CNY | 18.33 | 18.4 | 18.12 | 18.28 | 18.28 | +0.02 (+0.11%) | 100,930 |
| 21 Sep 2023 | CNY | 18 | 18.26 | 17.99 | 18.26 | 18.26 | +0.21 (+1.16%) | 217,530 |
| 20 Sep 2023 | CNY | 17.99 | 18.19 | 17.97 | 18.05 | 18.05 | -0.05 (-0.28%) | 328,270 |
| 19 Sep 2023 | CNY | 18.08 | 18.11 | 17.98 | 18.1 | 18.1 | -0.04 (-0.22%) | 66,850 |
| 18 Sep 2023 | CNY | 18.01 | 18.18 | 17.91 | 18.14 | 18.14 | +0.05 (+0.28%) | 115,910 |
| 15 Sep 2023 | CNY | 18.05 | 18.2 | 17.88 | 18.09 | 18.09 | +0.08 (+0.44%) | 209,920 |
| 14 Sep 2023 | CNY | 18.28 | 18.28 | 17.88 | 18.01 | 18.01 | -0.17 (-0.94%) | 117,900 |
| 13 Sep 2023 | CNY | 18.21 | 18.29 | 18.1 | 18.18 | 18.18 | -0.13 (-0.71%) | 143,920 |
| 12 Sep 2023 | CNY | 18.29 | 18.42 | 18.11 | 18.31 | 18.31 | -0.03 (-0.16%) | 193,200 |
| 11 Sep 2023 | CNY | 18.29 | 18.39 | 18.21 | 18.34 | 18.34 | +0.08 (+0.44%) | 156,950 |
| 8 Sep 2023 | CNY | 18.09 | 18.47 | 18.09 | 18.26 | 18.26 | +0.08 (+0.44%) | 164,750 |
| 7 Sep 2023 | CNY | 18.38 | 18.42 | 18.18 | 18.18 | 18.18 | -0.26 (-1.41%) | 248,560 |
| 6 Sep 2023 | CNY | 18.31 | 18.45 | 18.25 | 18.44 | 18.44 | +0.05 (+0.27%) | 282,130 |
| 5 Sep 2023 | CNY | 18.3 | 18.44 | 18.27 | 18.39 | 18.39 | +0.08 (+0.44%) | 301,620 |
| 4 Sep 2023 | CNY | 18.34 | 18.35 | 18.22 | 18.31 | 18.31 | +0.06 (+0.33%) | 245,850 |
| 1 Sep 2023 | CNY | 18.19 | 18.26 | 18.12 | 18.25 | 18.25 | +0.05 (+0.27%) | 277,580 |
| 31 Aug 2023 | CNY | 18.21 | 18.35 | 18.12 | 18.2 | 18.2 | -0.08 (-0.44%) | 356,660 |
| 30 Aug 2023 | CNY | 18.13 | 18.3 | 18.08 | 18.28 | 18.28 | +0.22 (+1.22%) | 322,440 |
| 29 Aug 2023 | CNY | 17.79 | 18.14 | 17.6 | 18.06 | 18.06 | +0.26 (+1.46%) | 326,990 |
| 28 Aug 2023 | CNY | 18.52 | 18.66 | 17.68 | 17.8 | 17.8 | -0.17 (-0.95%) | 513,190 |
