| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 21.41 | 21.94 | 21.12 | 21.54 | 21.54 | 0.0 (0.0%) | 1,800,722 |
| 28 Sep 2023 | CNY | 22.5 | 22.5 | 21.48 | 21.54 | 21.54 | -0.73 (-3.28%) | 1,838,273 |
| 27 Sep 2023 | CNY | 21.99 | 22.74 | 21.63 | 22.27 | 22.27 | +0.19 (+0.86%) | 1,974,112 |
| 26 Sep 2023 | CNY | 21.48 | 22.88 | 21.48 | 22.08 | 22.08 | +0.24 (+1.10%) | 1,939,706 |
| 25 Sep 2023 | CNY | 21.36 | 22.33 | 21.3 | 21.84 | 21.84 | +0.61 (+2.87%) | 2,362,596 |
| 22 Sep 2023 | CNY | 20.97 | 21.3 | 20.57 | 21.23 | 21.23 | +0.08 (+0.38%) | 2,246,147 |
| 21 Sep 2023 | CNY | 22.18 | 22.33 | 20.77 | 21.15 | 21.15 | -1.19 (-5.33%) | 3,013,551 |
| 20 Sep 2023 | CNY | 22.98 | 23.45 | 22.34 | 22.34 | 22.34 | -0.88 (-3.79%) | 2,853,447 |
| 19 Sep 2023 | CNY | 24.06 | 24.26 | 22.8 | 23.22 | 23.22 | -1.53 (-6.18%) | 4,905,582 |
| 18 Sep 2023 | CNY | 21.45 | 25.63 | 21.18 | 24.75 | 24.75 | +3.39 (+15.87%) | 4,839,161 |
| 15 Sep 2023 | CNY | 21.62 | 21.85 | 21.12 | 21.36 | 21.36 | -0.26 (-1.20%) | 1,171,045 |
| 14 Sep 2023 | CNY | 21.73 | 22 | 21.31 | 21.62 | 21.62 | -0.32 (-1.46%) | 948,709 |
| 13 Sep 2023 | CNY | 22.43 | 22.47 | 21.59 | 21.94 | 21.94 | -0.62 (-2.75%) | 898,324 |
| 12 Sep 2023 | CNY | 22.6 | 22.67 | 22.14 | 22.56 | 22.56 | +0.01 (+0.04%) | 655,698 |
| 11 Sep 2023 | CNY | 22.23 | 22.62 | 21.85 | 22.55 | 22.55 | +0.42 (+1.90%) | 1,036,314 |
| 8 Sep 2023 | CNY | 21.84 | 22.26 | 21.73 | 22.13 | 22.13 | +0.1 (+0.45%) | 550,637 |
| 7 Sep 2023 | CNY | 22.68 | 22.68 | 21.87 | 22.03 | 22.03 | -0.65 (-2.87%) | 891,765 |
| 6 Sep 2023 | CNY | 22.2 | 22.68 | 22.06 | 22.68 | 22.68 | +0.39 (+1.75%) | 859,110 |
| 5 Sep 2023 | CNY | 22.12 | 22.49 | 21.99 | 22.29 | 22.29 | +0.15 (+0.68%) | 943,629 |
| 4 Sep 2023 | CNY | 22.93 | 22.97 | 21.67 | 22.14 | 22.14 | -0.51 (-2.25%) | 1,454,738 |
| 1 Sep 2023 | CNY | 22.77 | 22.77 | 22.16 | 22.65 | 22.65 | 0.0 (0.0%) | 1,077,380 |
| 31 Aug 2023 | CNY | 22.42 | 22.75 | 21.88 | 22.65 | 22.65 | +0.35 (+1.57%) | 1,241,204 |
| 30 Aug 2023 | CNY | 21.92 | 22.67 | 21.92 | 22.3 | 22.3 | +0.54 (+2.48%) | 1,099,038 |
| 29 Aug 2023 | CNY | 20.46 | 21.89 | 20.18 | 21.76 | 21.76 | +1.3 (+6.35%) | 1,718,418 |
| 28 Aug 2023 | CNY | 22.3 | 22.3 | 20.25 | 20.46 | 20.46 | -0.43 (-2.06%) | 1,302,714 |
| 25 Aug 2023 | CNY | 20.65 | 21.41 | 20.62 | 20.89 | 20.89 | +0.04 (+0.19%) | 1,243,548 |
| 24 Aug 2023 | CNY | 21.16 | 21.31 | 20.7 | 20.85 | 20.85 | -0.31 (-1.47%) | 1,417,364 |
| 23 Aug 2023 | CNY | 21.87 | 21.97 | 21.15 | 21.16 | 21.16 | -0.81 (-3.69%) | 570,760 |
| 22 Aug 2023 | CNY | 21.91 | 22.21 | 21.24 | 21.97 | 21.97 | -0.24 (-1.08%) | 1,289,597 |
| 21 Aug 2023 | CNY | 22.23 | 22.68 | 22 | 22.21 | 22.21 | -0.24 (-1.07%) | 744,857 |
