| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 16.05 | 16.17 | 15.6 | 15.65 | 15.65 | -0.45 (-2.80%) | 10,277,600 |
| 13 Oct 2023 | CNY | 16.28 | 16.36 | 15.8 | 16.1 | 16.1 | -0.17 (-1.04%) | 7,915,950 |
| 12 Oct 2023 | CNY | 15.87 | 16.33 | 15.8 | 16.27 | 16.27 | +0.48 (+3.04%) | 10,190,400 |
| 11 Oct 2023 | CNY | 15.82 | 15.99 | 15.7 | 15.79 | 15.79 | +0.02 (+0.13%) | 6,175,130 |
| 10 Oct 2023 | CNY | 15.91 | 16.1 | 15.67 | 15.77 | 15.77 | -0.2 (-1.25%) | 7,644,490 |
| 9 Oct 2023 | CNY | 15.79 | 16.1 | 15.79 | 15.97 | 15.97 | -0.05 (-0.31%) | 6,327,650 |
| 28 Sep 2023 | CNY | 16.32 | 16.32 | 15.9 | 16.02 | 16.02 | -0.15 (-0.93%) | 5,817,800 |
| 27 Sep 2023 | CNY | 16.55 | 16.61 | 16.05 | 16.17 | 16.17 | -0.2 (-1.22%) | 7,320,200 |
| 26 Sep 2023 | CNY | 16.55 | 16.65 | 16.32 | 16.37 | 16.37 | -0.25 (-1.50%) | 5,451,900 |
| 25 Sep 2023 | CNY | 16.73 | 16.98 | 16.52 | 16.62 | 16.62 | -0.15 (-0.89%) | 6,900,500 |
| 22 Sep 2023 | CNY | 16.95 | 17.05 | 16.52 | 16.77 | 16.77 | -0.25 (-1.47%) | 9,342,800 |
| 21 Sep 2023 | CNY | 17.13 | 17.26 | 16.84 | 17.02 | 17.02 | -0.24 (-1.39%) | 7,850,340 |
| 20 Sep 2023 | CNY | 17.12 | 17.47 | 16.92 | 17.26 | 17.26 | +0.14 (+0.82%) | 9,100,150 |
| 19 Sep 2023 | CNY | 17.17 | 17.34 | 16.9 | 17.12 | 17.12 | +0.03 (+0.18%) | 10,651,200 |
| 18 Sep 2023 | CNY | 16.91 | 17.25 | 16.78 | 17.09 | 17.09 | -0.09 (-0.52%) | 10,262,230 |
| 15 Sep 2023 | CNY | 16.96 | 17.4 | 16.76 | 17.18 | 17.18 | +0.25 (+1.48%) | 21,886,360 |
| 14 Sep 2023 | CNY | 16.21 | 17.06 | 16.04 | 16.93 | 16.93 | +0.67 (+4.12%) | 27,893,450 |
| 13 Sep 2023 | CNY | 15.9 | 16.35 | 15.85 | 16.26 | 16.26 | +0.23 (+1.43%) | 12,561,900 |
| 12 Sep 2023 | CNY | 16.51 | 16.68 | 15.97 | 16.03 | 16.03 | -0.45 (-2.73%) | 14,271,600 |
| 11 Sep 2023 | CNY | 15.75 | 16.72 | 15.73 | 16.48 | 16.48 | +0.67 (+4.24%) | 22,133,520 |
| 8 Sep 2023 | CNY | 16 | 16 | 15.61 | 15.81 | 15.81 | -0.21 (-1.31%) | 12,549,000 |
| 7 Sep 2023 | CNY | 16.5 | 16.65 | 15.93 | 16.02 | 16.02 | -0.38 (-2.32%) | 16,213,440 |
| 6 Sep 2023 | CNY | 17.01 | 17.1 | 16.33 | 16.4 | 16.4 | -0.39 (-2.32%) | 26,496,670 |
| 5 Sep 2023 | CNY | 16.5 | 17.27 | 16.27 | 16.79 | 16.79 | +0.31 (+1.88%) | 43,410,760 |
| 4 Sep 2023 | CNY | 16.47 | 17.61 | 16.2 | 16.48 | 16.48 | +0.47 (+2.94%) | 64,186,910 |
| 1 Sep 2023 | CNY | 14.5 | 16.01 | 14.41 | 16.01 | 16.01 | +1.46 (+10.03%) | 39,110,660 |
| 31 Aug 2023 | CNY | 14.35 | 14.82 | 14.3 | 14.55 | 14.55 | +0.2 (+1.39%) | 7,932,130 |
| 30 Aug 2023 | CNY | 13.95 | 14.75 | 13.94 | 14.35 | 14.35 | +0.42 (+3.02%) | 9,650,820 |
| 29 Aug 2023 | CNY | 14.1 | 14.25 | 13.91 | 13.93 | 13.93 | -0.17 (-1.21%) | 6,081,000 |
| 28 Aug 2023 | CNY | 14.47 | 14.57 | 14.06 | 14.1 | 14.1 | +0.23 (+1.66%) | 6,664,460 |
