| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 16.31 | 16.6 | 16.28 | 16.45 | 16.45 | +0.13 (+0.80%) | 4,104,400 |
| 26 Sep 2023 | CNY | 16.43 | 16.55 | 16.32 | 16.32 | 16.32 | -0.16 (-0.97%) | 3,484,220 |
| 25 Sep 2023 | CNY | 16.57 | 16.65 | 16.33 | 16.48 | 16.48 | -0.04 (-0.24%) | 4,153,460 |
| 22 Sep 2023 | CNY | 16.34 | 16.58 | 16.3 | 16.52 | 16.52 | +0.14 (+0.85%) | 4,463,310 |
| 21 Sep 2023 | CNY | 16.61 | 16.75 | 16.37 | 16.38 | 16.38 | -0.24 (-1.44%) | 4,965,860 |
| 20 Sep 2023 | CNY | 16.59 | 16.75 | 16.4 | 16.62 | 16.62 | 0.0 (0.0%) | 4,694,410 |
| 19 Sep 2023 | CNY | 16.53 | 16.69 | 16.33 | 16.62 | 16.62 | +0.09 (+0.54%) | 5,356,570 |
| 18 Sep 2023 | CNY | 16.39 | 16.63 | 16.17 | 16.53 | 16.53 | +0.18 (+1.10%) | 5,262,070 |
| 15 Sep 2023 | CNY | 16.57 | 16.65 | 16.24 | 16.35 | 16.35 | -0.14 (-0.85%) | 4,192,860 |
| 14 Sep 2023 | CNY | 16.71 | 16.74 | 16.36 | 16.49 | 16.49 | -0.18 (-1.08%) | 4,371,030 |
| 13 Sep 2023 | CNY | 16.62 | 16.83 | 16.5 | 16.67 | 16.67 | -0.01 (-0.06%) | 5,932,960 |
| 12 Sep 2023 | CNY | 16.81 | 16.91 | 16.53 | 16.68 | 16.68 | -0.13 (-0.77%) | 6,568,800 |
| 11 Sep 2023 | CNY | 16.16 | 16.86 | 15.9 | 16.81 | 16.81 | +0.77 (+4.80%) | 12,214,850 |
| 8 Sep 2023 | CNY | 16.14 | 16.29 | 15.97 | 16.04 | 16.04 | -0.16 (-0.99%) | 4,126,840 |
| 7 Sep 2023 | CNY | 16.45 | 16.54 | 16.16 | 16.2 | 16.2 | -0.25 (-1.52%) | 6,236,720 |
| 6 Sep 2023 | CNY | 16.54 | 16.68 | 16.44 | 16.45 | 16.45 | -0.18 (-1.08%) | 6,175,320 |
| 5 Sep 2023 | CNY | 16.8 | 16.8 | 16.49 | 16.63 | 16.63 | -0.22 (-1.31%) | 9,097,710 |
| 4 Sep 2023 | CNY | 16.3 | 16.9 | 16.25 | 16.85 | 16.85 | +0.79 (+4.92%) | 17,776,470 |
| 1 Sep 2023 | CNY | 15.61 | 16.42 | 15.61 | 16.06 | 16.06 | +0.62 (+4.02%) | 19,611,000 |
| 31 Aug 2023 | CNY | 16.28 | 16.49 | 15.42 | 15.44 | 15.44 | -0.98 (-5.97%) | 23,092,270 |
| 30 Aug 2023 | CNY | 16.59 | 16.67 | 16.3 | 16.42 | 16.42 | -0.02 (-0.12%) | 6,686,500 |
| 29 Aug 2023 | CNY | 16.38 | 16.67 | 16.19 | 16.44 | 16.44 | +0.02 (+0.12%) | 9,655,050 |
| 28 Aug 2023 | CNY | 16.61 | 16.8 | 16.3 | 16.42 | 16.42 | +0.54 (+3.40%) | 10,549,750 |
| 25 Aug 2023 | CNY | 16.06 | 16.11 | 15.85 | 15.88 | 15.88 | -0.18 (-1.12%) | 3,969,320 |
| 24 Aug 2023 | CNY | 15.9 | 16.23 | 15.87 | 16.06 | 16.06 | +0.12 (+0.75%) | 5,790,760 |
| 23 Aug 2023 | CNY | 16.31 | 16.33 | 15.87 | 15.94 | 15.94 | -0.35 (-2.15%) | 5,929,560 |
| 22 Aug 2023 | CNY | 16.19 | 16.44 | 16.02 | 16.29 | 16.29 | +0.24 (+1.50%) | 8,428,840 |
| 21 Aug 2023 | CNY | 16.76 | 16.77 | 16.05 | 16.05 | 16.05 | -0.72 (-4.29%) | 8,878,110 |
| 18 Aug 2023 | CNY | 16.58 | 17.4 | 16.53 | 16.77 | 16.77 | +0.12 (+0.72%) | 14,605,550 |
| 17 Aug 2023 | CNY | 16 | 16.73 | 15.94 | 16.65 | 16.65 | +0.55 (+3.42%) | 11,064,770 |
