| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 19.28 | 19.38 | 18.88 | 19.08 | 19.08 | -0.2 (-1.04%) | 1,010,720 |
| 13 Oct 2023 | CNY | 19.58 | 19.71 | 19.1 | 19.28 | 19.28 | -0.36 (-1.83%) | 716,440 |
| 12 Oct 2023 | CNY | 19.38 | 19.83 | 19.31 | 19.64 | 19.64 | +0.34 (+1.76%) | 1,004,250 |
| 11 Oct 2023 | CNY | 19.08 | 19.69 | 18.88 | 19.3 | 19.3 | +0.24 (+1.26%) | 1,167,500 |
| 10 Oct 2023 | CNY | 19.64 | 19.68 | 18.98 | 19.06 | 19.06 | -0.5 (-2.56%) | 681,910 |
| 9 Oct 2023 | CNY | 19.75 | 19.9 | 19.42 | 19.56 | 19.56 | -0.14 (-0.71%) | 1,007,170 |
| 28 Sep 2023 | CNY | 19.71 | 20.07 | 19.36 | 19.7 | 19.7 | -0.01 (-0.05%) | 717,990 |
| 27 Sep 2023 | CNY | 19.31 | 19.8 | 19.25 | 19.71 | 19.71 | +0.48 (+2.50%) | 906,360 |
| 26 Sep 2023 | CNY | 19.63 | 19.63 | 19.22 | 19.23 | 19.23 | -0.4 (-2.04%) | 535,490 |
| 25 Sep 2023 | CNY | 19.32 | 19.71 | 19.18 | 19.63 | 19.63 | +0.36 (+1.87%) | 981,900 |
| 22 Sep 2023 | CNY | 18.93 | 19.28 | 18.8 | 19.27 | 19.27 | +0.42 (+2.23%) | 923,290 |
| 21 Sep 2023 | CNY | 19.15 | 19.29 | 18.81 | 18.85 | 18.85 | -0.23 (-1.21%) | 587,390 |
| 20 Sep 2023 | CNY | 19.22 | 19.35 | 19.01 | 19.08 | 19.08 | -0.08 (-0.42%) | 791,580 |
| 19 Sep 2023 | CNY | 19.34 | 19.52 | 19.02 | 19.16 | 19.16 | -0.1 (-0.52%) | 860,880 |
| 18 Sep 2023 | CNY | 19.41 | 19.6 | 19.11 | 19.26 | 19.26 | -0.15 (-0.77%) | 1,197,700 |
| 15 Sep 2023 | CNY | 19.13 | 19.88 | 18.78 | 19.41 | 19.41 | +0.36 (+1.89%) | 1,782,800 |
| 14 Sep 2023 | CNY | 19.09 | 19.18 | 18.89 | 19.05 | 19.05 | -0.03 (-0.16%) | 583,120 |
| 13 Sep 2023 | CNY | 19.54 | 19.68 | 18.87 | 19.08 | 19.08 | -0.39 (-2.00%) | 897,940 |
| 12 Sep 2023 | CNY | 19.81 | 19.9 | 19.39 | 19.47 | 19.47 | -0.4 (-2.01%) | 945,220 |
| 11 Sep 2023 | CNY | 18.99 | 20.44 | 18.71 | 19.87 | 19.87 | +0.99 (+5.24%) | 2,076,960 |
| 8 Sep 2023 | CNY | 19.15 | 19.17 | 18.81 | 18.88 | 18.88 | -0.62 (-3.18%) | 995,180 |
| 7 Sep 2023 | CNY | 19.25 | 19.5 | 19.03 | 19.5 | 19.5 | +0.25 (+1.30%) | 1,116,140 |
| 6 Sep 2023 | CNY | 19.32 | 19.58 | 19.12 | 19.25 | 19.25 | -0.07 (-0.36%) | 705,450 |
| 5 Sep 2023 | CNY | 19.42 | 19.55 | 19.15 | 19.32 | 19.32 | -0.18 (-0.92%) | 661,340 |
| 4 Sep 2023 | CNY | 19.57 | 19.96 | 19.13 | 19.5 | 19.5 | -0.04 (-0.20%) | 884,330 |
| 1 Sep 2023 | CNY | 19.69 | 19.87 | 19.4 | 19.54 | 19.54 | -0.09 (-0.46%) | 671,300 |
| 31 Aug 2023 | CNY | 19.62 | 19.87 | 19.3 | 19.63 | 19.63 | -0.03 (-0.15%) | 843,500 |
| 30 Aug 2023 | CNY | 19.29 | 19.85 | 19.22 | 19.66 | 19.66 | +0.48 (+2.50%) | 838,560 |
| 29 Aug 2023 | CNY | 18.38 | 19.44 | 18.25 | 19.18 | 19.18 | +0.8 (+4.35%) | 1,434,770 |
| 28 Aug 2023 | CNY | 20.09 | 20.09 | 18.2 | 18.38 | 18.38 | -0.14 (-0.76%) | 1,431,340 |
