| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.18 | 15.27 | 14.96 | 15.04 | 15.04 | -0.13 (-0.86%) | 2,357,640 |
| 13 Oct 2023 | CNY | 15.31 | 15.34 | 15.08 | 15.17 | 15.17 | -0.24 (-1.56%) | 1,894,800 |
| 12 Oct 2023 | CNY | 15.28 | 15.44 | 15.23 | 15.41 | 15.41 | +0.21 (+1.38%) | 2,461,520 |
| 11 Oct 2023 | CNY | 15.48 | 15.48 | 15.1 | 15.2 | 15.2 | -0.17 (-1.11%) | 3,899,480 |
| 10 Oct 2023 | CNY | 15.4 | 15.58 | 15.26 | 15.37 | 15.37 | -0.03 (-0.19%) | 1,861,640 |
| 9 Oct 2023 | CNY | 15.69 | 15.7 | 15.31 | 15.4 | 15.4 | -0.3 (-1.91%) | 3,344,950 |
| 28 Sep 2023 | CNY | 15.6 | 15.74 | 15.59 | 15.7 | 15.7 | +0.17 (+1.09%) | 1,994,770 |
| 27 Sep 2023 | CNY | 15.53 | 15.79 | 15.53 | 15.53 | 15.53 | -0.11 (-0.70%) | 2,748,110 |
| 26 Sep 2023 | CNY | 15.69 | 15.71 | 15.38 | 15.64 | 15.64 | -0.05 (-0.32%) | 2,523,760 |
| 25 Sep 2023 | CNY | 16.37 | 16.38 | 15.6 | 15.69 | 15.69 | -0.68 (-4.15%) | 6,323,050 |
| 22 Sep 2023 | CNY | 15.9 | 16.38 | 15.82 | 16.37 | 16.37 | +0.48 (+3.02%) | 3,367,210 |
| 21 Sep 2023 | CNY | 16.43 | 16.5 | 15.84 | 15.89 | 15.89 | -0.51 (-3.11%) | 3,269,100 |
| 20 Sep 2023 | CNY | 16.42 | 16.63 | 16.4 | 16.4 | 16.4 | -0.06 (-0.36%) | 1,853,700 |
| 19 Sep 2023 | CNY | 16.43 | 16.51 | 16.27 | 16.46 | 16.46 | +0.16 (+0.98%) | 1,495,250 |
| 18 Sep 2023 | CNY | 16.39 | 16.47 | 16.26 | 16.3 | 16.3 | -0.07 (-0.43%) | 1,779,300 |
| 15 Sep 2023 | CNY | 16.48 | 16.52 | 16.28 | 16.37 | 16.37 | -0.05 (-0.30%) | 1,677,880 |
| 14 Sep 2023 | CNY | 16.5 | 16.54 | 16.32 | 16.42 | 16.42 | -0.14 (-0.85%) | 1,582,060 |
| 13 Sep 2023 | CNY | 16.56 | 16.92 | 16.45 | 16.56 | 16.56 | 0.0 (0.0%) | 2,804,450 |
| 12 Sep 2023 | CNY | 16.7 | 16.71 | 16.45 | 16.56 | 16.56 | -0.14 (-0.84%) | 2,305,860 |
| 11 Sep 2023 | CNY | 16.89 | 16.99 | 16.6 | 16.7 | 16.7 | -0.19 (-1.12%) | 2,222,850 |
| 8 Sep 2023 | CNY | 16.83 | 16.96 | 16.6 | 16.89 | 16.89 | +0.14 (+0.84%) | 2,602,200 |
| 7 Sep 2023 | CNY | 17 | 17.1 | 16.75 | 16.75 | 16.75 | -0.21 (-1.24%) | 1,915,050 |
| 6 Sep 2023 | CNY | 17.19 | 17.19 | 16.84 | 16.96 | 16.96 | -0.11 (-0.64%) | 2,108,030 |
| 5 Sep 2023 | CNY | 17.18 | 17.24 | 16.98 | 17.07 | 17.07 | -0.14 (-0.81%) | 2,012,100 |
| 4 Sep 2023 | CNY | 16.8 | 17.28 | 16.72 | 17.21 | 17.21 | +0.5 (+2.99%) | 4,759,550 |
| 1 Sep 2023 | CNY | 16.57 | 16.82 | 16.57 | 16.71 | 16.71 | +0.16 (+0.97%) | 1,877,950 |
| 31 Aug 2023 | CNY | 16.77 | 16.89 | 16.55 | 16.55 | 16.55 | -0.08 (-0.48%) | 2,466,040 |
| 30 Aug 2023 | CNY | 16.7 | 16.83 | 16.6 | 16.63 | 16.63 | -0.12 (-0.72%) | 2,610,220 |
| 29 Aug 2023 | CNY | 16.6 | 16.83 | 16.47 | 16.75 | 16.75 | +0.19 (+1.15%) | 3,437,500 |
| 28 Aug 2023 | CNY | 17.1 | 17.15 | 16.53 | 16.56 | 16.56 | +0.55 (+3.44%) | 5,579,570 |
