| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 19.11 | 19.11 | 18.69 | 18.8 | 18.8 | -0.18 (-0.95%) | 799,179 |
| 9 Oct 2023 | CNY | 18.9 | 19.21 | 18.7 | 18.98 | 18.98 | +0.08 (+0.42%) | 1,242,923 |
| 28 Sep 2023 | CNY | 18.4 | 18.98 | 18.4 | 18.9 | 18.9 | +0.39 (+2.11%) | 886,858 |
| 27 Sep 2023 | CNY | 18.53 | 18.73 | 18.32 | 18.51 | 18.51 | -0.02 (-0.11%) | 628,074 |
| 26 Sep 2023 | CNY | 18.44 | 18.63 | 18.15 | 18.53 | 18.53 | +0.14 (+0.76%) | 902,868 |
| 25 Sep 2023 | CNY | 18.5 | 18.69 | 18.24 | 18.39 | 18.39 | -0.06 (-0.33%) | 776,381 |
| 22 Sep 2023 | CNY | 17.88 | 18.49 | 17.83 | 18.45 | 18.45 | +0.5 (+2.79%) | 1,070,990 |
| 21 Sep 2023 | CNY | 17.94 | 18.18 | 17.82 | 17.95 | 17.95 | +0.02 (+0.11%) | 795,776 |
| 20 Sep 2023 | CNY | 18.01 | 18.28 | 17.89 | 17.93 | 17.93 | -0.11 (-0.61%) | 488,523 |
| 19 Sep 2023 | CNY | 18.34 | 18.42 | 17.94 | 18.04 | 18.04 | -0.26 (-1.42%) | 738,111 |
| 18 Sep 2023 | CNY | 18.22 | 18.54 | 18.02 | 18.3 | 18.3 | +0.08 (+0.44%) | 790,428 |
| 15 Sep 2023 | CNY | 18.26 | 18.42 | 18.07 | 18.22 | 18.22 | -0.07 (-0.38%) | 733,100 |
| 14 Sep 2023 | CNY | 18.76 | 18.76 | 18.13 | 18.29 | 18.29 | -0.34 (-1.83%) | 813,287 |
| 13 Sep 2023 | CNY | 18.86 | 18.87 | 18.48 | 18.63 | 18.63 | -0.24 (-1.27%) | 855,209 |
| 12 Sep 2023 | CNY | 18.95 | 19.06 | 18.76 | 18.87 | 18.87 | -0.16 (-0.84%) | 807,953 |
| 11 Sep 2023 | CNY | 19.13 | 19.23 | 18.88 | 19.03 | 19.03 | -0.07 (-0.37%) | 1,129,643 |
| 8 Sep 2023 | CNY | 19.23 | 19.39 | 18.96 | 19.1 | 19.1 | -0.27 (-1.39%) | 1,321,296 |
| 7 Sep 2023 | CNY | 18.92 | 19.54 | 18.91 | 19.37 | 19.37 | +0.37 (+1.95%) | 2,891,758 |
| 6 Sep 2023 | CNY | 18.63 | 19.1 | 18.63 | 19 | 19 | +0.31 (+1.66%) | 1,780,549 |
| 5 Sep 2023 | CNY | 18.78 | 18.92 | 18.64 | 18.69 | 18.69 | +0.01 (+0.05%) | 1,284,745 |
| 4 Sep 2023 | CNY | 18.96 | 19 | 18.36 | 18.68 | 18.68 | -0.18 (-0.95%) | 1,907,324 |
| 1 Sep 2023 | CNY | 18.81 | 19 | 18.5 | 18.86 | 18.86 | +0.13 (+0.69%) | 2,221,532 |
| 31 Aug 2023 | CNY | 18.31 | 18.82 | 18.24 | 18.73 | 18.73 | +0.32 (+1.74%) | 2,063,614 |
| 30 Aug 2023 | CNY | 18.15 | 18.58 | 17.85 | 18.41 | 18.41 | +0.38 (+2.11%) | 2,113,059 |
| 29 Aug 2023 | CNY | 16.7 | 18.1 | 16.68 | 18.03 | 18.03 | +1.15 (+6.81%) | 2,793,250 |
| 28 Aug 2023 | CNY | 16.64 | 17.28 | 16.62 | 16.88 | 16.88 | +1.24 (+7.93%) | 3,102,405 |
| 25 Aug 2023 | CNY | 15.99 | 16.04 | 15.61 | 15.64 | 15.64 | -0.41 (-2.55%) | 507,885 |
| 24 Aug 2023 | CNY | 16.47 | 16.48 | 16.03 | 16.05 | 16.05 | -0.34 (-2.07%) | 472,419 |
| 23 Aug 2023 | CNY | 16.88 | 16.97 | 16.36 | 16.39 | 16.39 | -0.49 (-2.90%) | 534,853 |
| 22 Aug 2023 | CNY | 16.67 | 16.91 | 16.39 | 16.88 | 16.88 | +0.27 (+1.63%) | 679,377 |
