| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.33 | 15.5 | 15.23 | 15.42 | 15.42 | +0.04 (+0.26%) | 2,454,510 |
| 13 Oct 2023 | CNY | 15.72 | 15.72 | 15.31 | 15.38 | 15.38 | -0.43 (-2.72%) | 3,968,100 |
| 12 Oct 2023 | CNY | 15.76 | 15.89 | 15.69 | 15.81 | 15.81 | +0.11 (+0.70%) | 2,781,400 |
| 11 Oct 2023 | CNY | 15.91 | 15.98 | 15.67 | 15.7 | 15.7 | -0.2 (-1.26%) | 3,153,300 |
| 10 Oct 2023 | CNY | 16 | 16.18 | 15.85 | 15.9 | 15.9 | -0.11 (-0.69%) | 2,472,000 |
| 9 Oct 2023 | CNY | 16.41 | 16.41 | 15.91 | 16.01 | 16.01 | -0.4 (-2.44%) | 3,112,900 |
| 28 Sep 2023 | CNY | 16.52 | 16.65 | 16.02 | 16.41 | 16.41 | -0.07 (-0.42%) | 3,545,620 |
| 27 Sep 2023 | CNY | 16.35 | 16.69 | 16.33 | 16.48 | 16.48 | -0.01 (-0.06%) | 3,306,060 |
| 26 Sep 2023 | CNY | 16.87 | 16.87 | 16.49 | 16.49 | 16.49 | -0.42 (-2.48%) | 4,268,400 |
| 25 Sep 2023 | CNY | 17.29 | 17.29 | 16.67 | 16.91 | 16.91 | -0.39 (-2.25%) | 6,369,400 |
| 22 Sep 2023 | CNY | 17.16 | 17.35 | 17 | 17.3 | 17.3 | +0.05 (+0.29%) | 5,063,700 |
| 21 Sep 2023 | CNY | 17.6 | 17.75 | 17.2 | 17.25 | 17.25 | -0.4 (-2.27%) | 4,777,700 |
| 20 Sep 2023 | CNY | 17.88 | 17.96 | 17.6 | 17.65 | 17.65 | -0.24 (-1.34%) | 4,641,700 |
| 19 Sep 2023 | CNY | 17.81 | 17.98 | 17.69 | 17.89 | 17.89 | -0.03 (-0.17%) | 4,997,300 |
| 18 Sep 2023 | CNY | 17.73 | 18.02 | 17.42 | 17.92 | 17.92 | +0.07 (+0.39%) | 6,715,400 |
| 15 Sep 2023 | CNY | 17.83 | 18.14 | 17.7 | 17.85 | 17.85 | +0.04 (+0.22%) | 6,597,100 |
| 14 Sep 2023 | CNY | 17.81 | 18.2 | 17.63 | 17.81 | 17.81 | -0.19 (-1.06%) | 6,351,710 |
| 13 Sep 2023 | CNY | 17.58 | 18.35 | 17.55 | 18 | 18 | +0.34 (+1.93%) | 10,004,310 |
| 12 Sep 2023 | CNY | 17.71 | 17.89 | 17.51 | 17.66 | 17.66 | -0.06 (-0.34%) | 5,316,300 |
| 11 Sep 2023 | CNY | 17.75 | 18.19 | 17.54 | 17.72 | 17.72 | +0.1 (+0.57%) | 6,298,600 |
| 8 Sep 2023 | CNY | 17.9 | 17.97 | 17.38 | 17.62 | 17.62 | -0.24 (-1.34%) | 5,422,500 |
| 7 Sep 2023 | CNY | 18.33 | 18.55 | 17.82 | 17.86 | 17.86 | -0.58 (-3.15%) | 7,797,420 |
| 6 Sep 2023 | CNY | 18.36 | 19.05 | 18.31 | 18.44 | 18.44 | -0.13 (-0.70%) | 7,801,830 |
| 5 Sep 2023 | CNY | 18.66 | 18.76 | 18.32 | 18.57 | 18.57 | -0.59 (-3.08%) | 13,630,220 |
| 4 Sep 2023 | CNY | 17.81 | 19.59 | 17.81 | 19.16 | 19.16 | +1.35 (+7.58%) | 21,093,170 |
| 1 Sep 2023 | CNY | 16.96 | 18.67 | 16.95 | 17.81 | 17.81 | +0.84 (+4.95%) | 18,915,340 |
| 31 Aug 2023 | CNY | 17.28 | 17.28 | 16.76 | 16.97 | 16.97 | -0.28 (-1.62%) | 5,593,300 |
| 30 Aug 2023 | CNY | 16.85 | 17.34 | 16.8 | 17.25 | 17.25 | +0.11 (+0.64%) | 7,634,580 |
| 29 Aug 2023 | CNY | 16.3 | 17.14 | 15.71 | 17.14 | 17.14 | +0.55 (+3.32%) | 11,266,590 |
| 28 Aug 2023 | CNY | 17.58 | 17.98 | 16.52 | 16.59 | 16.59 | -0.64 (-3.71%) | 12,661,790 |
