| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 19.19 | 19.48 | 18.81 | 18.95 | 18.95 | -0.1 (-0.52%) | 14,901,050 |
| 13 Oct 2023 | CNY | 18.38 | 19.35 | 18.14 | 19.05 | 19.05 | +0.67 (+3.65%) | 15,119,700 |
| 12 Oct 2023 | CNY | 18.14 | 18.65 | 18.01 | 18.38 | 18.38 | +0.45 (+2.51%) | 7,598,030 |
| 11 Oct 2023 | CNY | 18.15 | 18.44 | 17.88 | 17.93 | 17.93 | -0.15 (-0.83%) | 5,779,550 |
| 10 Oct 2023 | CNY | 18.18 | 18.66 | 17.99 | 18.08 | 18.08 | -0.24 (-1.31%) | 5,959,480 |
| 9 Oct 2023 | CNY | 18.49 | 18.49 | 18.02 | 18.32 | 18.32 | -0.09 (-0.49%) | 5,134,220 |
| 28 Sep 2023 | CNY | 18.44 | 18.55 | 18.23 | 18.41 | 18.41 | +0.07 (+0.38%) | 6,035,950 |
| 27 Sep 2023 | CNY | 18.14 | 18.79 | 18.14 | 18.34 | 18.34 | +0.17 (+0.94%) | 5,957,540 |
| 26 Sep 2023 | CNY | 18.15 | 18.3 | 18 | 18.17 | 18.17 | -0.03 (-0.16%) | 4,843,990 |
| 25 Sep 2023 | CNY | 18.36 | 18.61 | 18.15 | 18.2 | 18.2 | -0.25 (-1.36%) | 5,285,910 |
| 22 Sep 2023 | CNY | 18.35 | 18.5 | 18.11 | 18.45 | 18.45 | +0.16 (+0.87%) | 5,864,350 |
| 21 Sep 2023 | CNY | 18.62 | 18.74 | 18.18 | 18.29 | 18.29 | -0.32 (-1.72%) | 5,521,370 |
| 20 Sep 2023 | CNY | 18.98 | 19.14 | 18.58 | 18.61 | 18.61 | -0.48 (-2.51%) | 5,269,240 |
| 19 Sep 2023 | CNY | 19.43 | 19.44 | 18.91 | 19.09 | 19.09 | -0.35 (-1.80%) | 4,948,060 |
| 18 Sep 2023 | CNY | 19.25 | 19.65 | 19.15 | 19.44 | 19.44 | +0.08 (+0.41%) | 6,259,200 |
| 15 Sep 2023 | CNY | 19.5 | 19.69 | 19.07 | 19.36 | 19.36 | -0.12 (-0.62%) | 7,787,590 |
| 14 Sep 2023 | CNY | 19.59 | 19.84 | 19.43 | 19.48 | 19.48 | -0.23 (-1.17%) | 4,882,680 |
| 13 Sep 2023 | CNY | 19.69 | 19.97 | 19.51 | 19.71 | 19.71 | -0.06 (-0.30%) | 10,102,650 |
| 12 Sep 2023 | CNY | 19.33 | 19.85 | 19.06 | 19.77 | 19.77 | +0.58 (+3.02%) | 14,228,730 |
| 11 Sep 2023 | CNY | 19.11 | 19.28 | 17.77 | 19.19 | 19.19 | -0.23 (-1.18%) | 29,160,120 |
| 8 Sep 2023 | CNY | 18.75 | 19.42 | 18.6 | 19.42 | 19.42 | +0.43 (+2.26%) | 24,101,950 |
| 7 Sep 2023 | CNY | 18.82 | 19.15 | 18.58 | 18.99 | 18.99 | +0.18 (+0.96%) | 17,880,550 |
| 6 Sep 2023 | CNY | 19.41 | 19.41 | 18.51 | 18.81 | 18.81 | -0.55 (-2.84%) | 13,656,380 |
| 5 Sep 2023 | CNY | 19.91 | 20.24 | 19.16 | 19.36 | 19.36 | -0.63 (-3.15%) | 12,846,770 |
| 4 Sep 2023 | CNY | 20.18 | 20.49 | 19.88 | 19.99 | 19.99 | -0.06 (-0.30%) | 7,577,910 |
| 1 Sep 2023 | CNY | 20.02 | 20.15 | 19.79 | 20.05 | 20.05 | +0.1 (+0.50%) | 6,754,430 |
| 31 Aug 2023 | CNY | 20.76 | 20.8 | 19.77 | 19.95 | 19.95 | -0.88 (-4.22%) | 11,710,380 |
| 30 Aug 2023 | CNY | 20.89 | 21.32 | 20.62 | 20.83 | 20.83 | -0.04 (-0.19%) | 8,610,150 |
| 29 Aug 2023 | CNY | 19.67 | 20.9 | 19.58 | 20.87 | 20.87 | +1.15 (+5.83%) | 10,860,290 |
| 28 Aug 2023 | CNY | 20.72 | 21.25 | 19.64 | 19.72 | 19.72 | +0.12 (+0.61%) | 8,682,900 |
