| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 17.17 | 17.42 | 17.03 | 17.1 | 17.1 | -0.06 (-0.35%) | 5,312,050 |
| 13 Oct 2023 | CNY | 17.58 | 17.59 | 17.15 | 17.16 | 17.16 | -0.44 (-2.50%) | 6,752,200 |
| 12 Oct 2023 | CNY | 17.19 | 17.89 | 17.14 | 17.6 | 17.6 | +0.66 (+3.90%) | 10,603,440 |
| 11 Oct 2023 | CNY | 17.4 | 17.42 | 15.85 | 16.94 | 16.94 | -0.37 (-2.14%) | 6,807,920 |
| 10 Oct 2023 | CNY | 17.5 | 17.58 | 16.9 | 17.31 | 17.31 | -0.25 (-1.42%) | 8,617,490 |
| 9 Oct 2023 | CNY | 17.35 | 17.69 | 17.33 | 17.56 | 17.56 | +0.28 (+1.62%) | 8,592,000 |
| 28 Sep 2023 | CNY | 17.18 | 17.55 | 17.18 | 17.28 | 17.28 | +0.13 (+0.76%) | 4,984,710 |
| 27 Sep 2023 | CNY | 17.19 | 17.4 | 17.1 | 17.15 | 17.15 | -0.04 (-0.23%) | 3,554,100 |
| 26 Sep 2023 | CNY | 17.2 | 17.38 | 17.04 | 17.19 | 17.19 | 0.0 (0.0%) | 3,738,500 |
| 25 Sep 2023 | CNY | 17.19 | 17.42 | 17.07 | 17.19 | 17.19 | +0.01 (+0.06%) | 4,966,920 |
| 22 Sep 2023 | CNY | 16.79 | 17.2 | 16.73 | 17.18 | 17.18 | +0.41 (+2.44%) | 4,594,240 |
| 21 Sep 2023 | CNY | 17 | 17.15 | 16.76 | 16.77 | 16.77 | -0.29 (-1.70%) | 4,564,100 |
| 20 Sep 2023 | CNY | 17.21 | 17.35 | 17 | 17.06 | 17.06 | -0.31 (-1.78%) | 4,757,500 |
| 19 Sep 2023 | CNY | 17.47 | 17.56 | 17.15 | 17.37 | 17.37 | -0.28 (-1.59%) | 7,233,250 |
| 18 Sep 2023 | CNY | 16.98 | 17.99 | 16.98 | 17.65 | 17.65 | +0.65 (+3.82%) | 10,777,800 |
| 15 Sep 2023 | CNY | 17.1 | 17.16 | 16.9 | 17 | 17 | -0.05 (-0.29%) | 4,306,730 |
| 14 Sep 2023 | CNY | 17.13 | 17.33 | 16.91 | 17.05 | 17.05 | -0.2 (-1.16%) | 6,113,380 |
| 13 Sep 2023 | CNY | 17.45 | 17.56 | 17.07 | 17.25 | 17.25 | -0.31 (-1.77%) | 5,224,400 |
| 12 Sep 2023 | CNY | 17.6 | 17.82 | 17.5 | 17.56 | 17.56 | -0.04 (-0.23%) | 7,088,680 |
| 11 Sep 2023 | CNY | 17.2 | 17.79 | 17.05 | 17.6 | 17.6 | +0.4 (+2.33%) | 10,429,600 |
| 8 Sep 2023 | CNY | 17.01 | 17.3 | 16.87 | 17.2 | 17.2 | +0.09 (+0.53%) | 5,346,400 |
| 7 Sep 2023 | CNY | 17.32 | 17.4 | 17.07 | 17.11 | 17.11 | -0.21 (-1.21%) | 5,507,000 |
| 6 Sep 2023 | CNY | 17.32 | 17.67 | 17.28 | 17.32 | 17.32 | -0.13 (-0.74%) | 6,644,910 |
| 5 Sep 2023 | CNY | 17.74 | 17.75 | 17.35 | 17.45 | 17.45 | -0.32 (-1.80%) | 9,045,850 |
| 4 Sep 2023 | CNY | 17.1 | 17.9 | 16.88 | 17.77 | 17.77 | +0.88 (+5.21%) | 16,980,730 |
| 1 Sep 2023 | CNY | 16.45 | 17.03 | 16.27 | 16.89 | 16.89 | +0.52 (+3.18%) | 15,142,250 |
| 31 Aug 2023 | CNY | 16.59 | 16.77 | 16.3 | 16.37 | 16.37 | -0.49 (-2.91%) | 13,887,260 |
| 30 Aug 2023 | CNY | 18 | 18 | 16.47 | 16.86 | 16.86 | -1.14 (-6.33%) | 24,490,350 |
| 29 Aug 2023 | CNY | 17.19 | 18.1 | 17.05 | 18 | 18 | +0.8 (+4.65%) | 13,796,400 |
| 28 Aug 2023 | CNY | 17.6 | 17.8 | 17.03 | 17.2 | 17.2 | +0.44 (+2.63%) | 10,076,400 |
