| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 15.7 | 16.35 | 15.6 | 16.14 | 16.14 | +0.44 (+2.80%) | 1,909,100 |
| 26 Sep 2023 | CNY | 15.74 | 15.9 | 15.35 | 15.7 | 15.7 | -0.02 (-0.13%) | 1,516,640 |
| 25 Sep 2023 | CNY | 15.98 | 16.04 | 15.56 | 15.72 | 15.72 | -0.29 (-1.81%) | 1,231,400 |
| 22 Sep 2023 | CNY | 16 | 16.09 | 15.8 | 16.01 | 16.01 | -0.01 (-0.06%) | 1,326,300 |
| 21 Sep 2023 | CNY | 16.33 | 16.49 | 15.67 | 16.02 | 16.02 | -0.48 (-2.91%) | 1,822,200 |
| 20 Sep 2023 | CNY | 16.69 | 16.82 | 16.25 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,613,200 |
| 19 Sep 2023 | CNY | 16.62 | 17.3 | 16.5 | 17 | 17 | +0.45 (+2.72%) | 3,302,000 |
| 18 Sep 2023 | CNY | 16.45 | 16.63 | 16.13 | 16.55 | 16.55 | +0.15 (+0.91%) | 1,199,250 |
| 15 Sep 2023 | CNY | 16.38 | 16.51 | 16.08 | 16.4 | 16.4 | +0.13 (+0.80%) | 1,359,820 |
| 14 Sep 2023 | CNY | 16.47 | 16.47 | 16.15 | 16.27 | 16.27 | -0.09 (-0.55%) | 707,400 |
| 13 Sep 2023 | CNY | 16.42 | 16.55 | 16.24 | 16.36 | 16.36 | -0.05 (-0.30%) | 751,240 |
| 12 Sep 2023 | CNY | 16.71 | 16.71 | 16.26 | 16.41 | 16.41 | -0.31 (-1.85%) | 1,342,800 |
| 11 Sep 2023 | CNY | 16.76 | 16.81 | 16.38 | 16.72 | 16.72 | +0.25 (+1.52%) | 1,476,400 |
| 8 Sep 2023 | CNY | 16.63 | 16.66 | 16.42 | 16.47 | 16.47 | -0.12 (-0.72%) | 812,800 |
| 7 Sep 2023 | CNY | 16.82 | 16.89 | 16.5 | 16.59 | 16.59 | -0.23 (-1.37%) | 1,181,900 |
| 6 Sep 2023 | CNY | 16.77 | 16.98 | 16.75 | 16.82 | 16.82 | -0.03 (-0.18%) | 930,800 |
| 5 Sep 2023 | CNY | 16.99 | 17.05 | 16.76 | 16.85 | 16.85 | -0.15 (-0.88%) | 770,900 |
| 4 Sep 2023 | CNY | 16.5 | 17.09 | 16.4 | 17 | 17 | +0.6 (+3.66%) | 1,716,700 |
| 1 Sep 2023 | CNY | 16.33 | 16.48 | 16.19 | 16.4 | 16.4 | +0.05 (+0.31%) | 581,400 |
| 31 Aug 2023 | CNY | 16.4 | 16.5 | 15.91 | 16.35 | 16.35 | +0.02 (+0.12%) | 986,100 |
| 30 Aug 2023 | CNY | 16.08 | 16.33 | 16.03 | 16.33 | 16.33 | +0.3 (+1.87%) | 1,274,200 |
| 29 Aug 2023 | CNY | 15.44 | 16.07 | 15.28 | 16.03 | 16.03 | +0.83 (+5.46%) | 1,389,500 |
| 28 Aug 2023 | CNY | 15.83 | 15.84 | 15.15 | 15.2 | 15.2 | +0.02 (+0.13%) | 1,382,600 |
| 25 Aug 2023 | CNY | 15.46 | 15.71 | 15.08 | 15.18 | 15.18 | -0.29 (-1.87%) | 913,700 |
| 24 Aug 2023 | CNY | 15.45 | 15.53 | 15.25 | 15.47 | 15.47 | +0.05 (+0.32%) | 1,324,300 |
| 23 Aug 2023 | CNY | 15.53 | 15.57 | 15.36 | 15.42 | 15.42 | -0.12 (-0.77%) | 483,200 |
| 22 Aug 2023 | CNY | 15.97 | 16 | 15.33 | 15.54 | 15.54 | -0.32 (-2.02%) | 788,700 |
| 21 Aug 2023 | CNY | 15.95 | 16.22 | 15.82 | 15.86 | 15.86 | -0.1 (-0.63%) | 681,400 |
| 18 Aug 2023 | CNY | 15.86 | 16.34 | 15.82 | 15.96 | 15.96 | +0.05 (+0.31%) | 1,370,300 |
| 17 Aug 2023 | CNY | 15.58 | 15.97 | 15.35 | 15.91 | 15.91 | +0.33 (+2.12%) | 1,005,780 |
