| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 16.36 | 16.43 | 16.2 | 16.32 | 16.32 | -0.03 (-0.18%) | 1,700,501 |
| 25 Sep 2023 | CNY | 16.2 | 16.4 | 16.13 | 16.35 | 16.35 | +0.13 (+0.80%) | 2,005,500 |
| 22 Sep 2023 | CNY | 16.36 | 16.48 | 16.14 | 16.22 | 16.22 | -0.14 (-0.86%) | 1,767,100 |
| 21 Sep 2023 | CNY | 16.32 | 16.44 | 16.21 | 16.36 | 16.36 | -0.04 (-0.24%) | 2,222,389 |
| 20 Sep 2023 | CNY | 16.33 | 16.48 | 16.25 | 16.4 | 16.4 | +0.07 (+0.43%) | 1,995,330 |
| 19 Sep 2023 | CNY | 16.15 | 16.4 | 16.1 | 16.33 | 16.33 | +0.16 (+0.99%) | 2,222,698 |
| 18 Sep 2023 | CNY | 16.19 | 16.28 | 15.98 | 16.17 | 16.17 | -0.01 (-0.06%) | 2,049,445 |
| 15 Sep 2023 | CNY | 16.1 | 16.3 | 16.05 | 16.18 | 16.18 | +0.11 (+0.68%) | 2,269,331 |
| 14 Sep 2023 | CNY | 15.92 | 16.09 | 15.84 | 16.07 | 16.07 | +0.15 (+0.94%) | 1,730,200 |
| 13 Sep 2023 | CNY | 15.86 | 16.01 | 15.83 | 15.92 | 15.92 | +0.06 (+0.38%) | 1,657,300 |
| 12 Sep 2023 | CNY | 15.82 | 15.95 | 15.8 | 15.86 | 15.86 | +0.01 (+0.06%) | 1,153,700 |
| 11 Sep 2023 | CNY | 15.66 | 15.89 | 15.64 | 15.85 | 15.85 | +0.23 (+1.47%) | 1,796,144 |
| 8 Sep 2023 | CNY | 15.8 | 15.82 | 15.58 | 15.62 | 15.62 | -0.13 (-0.83%) | 1,635,563 |
| 7 Sep 2023 | CNY | 15.89 | 16.02 | 15.7 | 15.75 | 15.75 | -0.13 (-0.82%) | 2,348,000 |
| 6 Sep 2023 | CNY | 15.93 | 15.99 | 15.81 | 15.88 | 15.88 | -0.08 (-0.50%) | 2,127,263 |
| 5 Sep 2023 | CNY | 16.17 | 16.21 | 15.91 | 15.96 | 15.96 | -0.2 (-1.24%) | 1,641,711 |
| 4 Sep 2023 | CNY | 16.12 | 16.18 | 15.9 | 16.16 | 16.16 | +0.11 (+0.69%) | 2,088,900 |
| 1 Sep 2023 | CNY | 15.9 | 16.16 | 15.9 | 16.05 | 16.05 | +0.08 (+0.50%) | 1,937,200 |
| 31 Aug 2023 | CNY | 15.84 | 16.05 | 15.8 | 15.97 | 15.97 | +0.17 (+1.08%) | 2,013,028 |
| 30 Aug 2023 | CNY | 16.06 | 16.15 | 15.73 | 15.8 | 15.8 | -0.29 (-1.80%) | 2,883,817 |
| 29 Aug 2023 | CNY | 16.15 | 16.22 | 15.99 | 16.09 | 16.09 | -0.05 (-0.31%) | 2,875,003 |
| 28 Aug 2023 | CNY | 16.66 | 16.68 | 16.1 | 16.14 | 16.14 | +0.19 (+1.19%) | 3,408,568 |
| 25 Aug 2023 | CNY | 15.85 | 16.09 | 15.75 | 15.95 | 15.95 | +0.09 (+0.57%) | 1,997,952 |
| 24 Aug 2023 | CNY | 16.02 | 16.17 | 15.8 | 15.86 | 15.86 | -0.24 (-1.49%) | 2,708,400 |
| 23 Aug 2023 | CNY | 16.01 | 16.15 | 15.95 | 16.1 | 16.1 | +0.11 (+0.69%) | 2,378,100 |
| 22 Aug 2023 | CNY | 16 | 16.12 | 15.87 | 15.99 | 15.99 | -0.01 (-0.06%) | 1,997,344 |
| 21 Aug 2023 | CNY | 16.2 | 16.36 | 16 | 16 | 16 | -0.14 (-0.87%) | 2,463,849 |
| 18 Aug 2023 | CNY | 16.13 | 16.47 | 16.12 | 16.14 | 16.14 | +0.01 (+0.06%) | 2,394,391 |
| 17 Aug 2023 | CNY | 16.22 | 16.22 | 16.02 | 16.13 | 16.13 | -0.07 (-0.43%) | 1,839,900 |
| 16 Aug 2023 | CNY | 16.26 | 16.37 | 16 | 16.2 | 16.2 | -0.06 (-0.37%) | 1,904,501 |
