| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 16.23 | 17.36 | 16.1 | 17.36 | 17.36 | +1.58 (+10.01%) | 187,237,830 |
| 28 Sep 2023 | CNY | 15.35 | 16.01 | 15.35 | 15.78 | 15.78 | +0.48 (+3.14%) | 72,289,439 |
| 27 Sep 2023 | CNY | 15.32 | 15.56 | 15.26 | 15.3 | 15.3 | -0.02 (-0.13%) | 31,011,775 |
| 26 Sep 2023 | CNY | 15.5 | 15.53 | 15.18 | 15.32 | 15.32 | -0.21 (-1.35%) | 29,014,107 |
| 25 Sep 2023 | CNY | 15.75 | 15.85 | 15.51 | 15.53 | 15.53 | -0.22 (-1.40%) | 36,364,627 |
| 22 Sep 2023 | CNY | 15.02 | 15.75 | 14.97 | 15.75 | 15.75 | +0.71 (+4.72%) | 66,332,481 |
| 21 Sep 2023 | CNY | 15.1 | 15.23 | 15.02 | 15.04 | 15.04 | -0.11 (-0.73%) | 23,038,015 |
| 20 Sep 2023 | CNY | 15.16 | 15.39 | 15.14 | 15.15 | 15.15 | -0.09 (-0.59%) | 24,519,671 |
| 19 Sep 2023 | CNY | 15.49 | 15.5 | 15.21 | 15.24 | 15.24 | -0.25 (-1.61%) | 28,082,322 |
| 18 Sep 2023 | CNY | 15.3 | 15.78 | 15.24 | 15.49 | 15.49 | +0.14 (+0.91%) | 45,776,695 |
| 15 Sep 2023 | CNY | 15.48 | 15.72 | 15.21 | 15.35 | 15.35 | -0.04 (-0.26%) | 34,477,520 |
| 14 Sep 2023 | CNY | 15.55 | 15.66 | 15.34 | 15.39 | 15.39 | -0.17 (-1.09%) | 26,292,601 |
| 13 Sep 2023 | CNY | 15.85 | 15.9 | 15.43 | 15.56 | 15.56 | -0.44 (-2.75%) | 43,333,245 |
| 12 Sep 2023 | CNY | 15.94 | 16.08 | 15.85 | 16 | 16 | 0.0 (0.0%) | 30,201,482 |
| 11 Sep 2023 | CNY | 15.83 | 16.08 | 15.7 | 16 | 16 | +0.33 (+2.11%) | 48,574,357 |
| 8 Sep 2023 | CNY | 15.57 | 15.75 | 15.54 | 15.67 | 15.67 | +0.05 (+0.32%) | 28,332,116 |
| 7 Sep 2023 | CNY | 15.99 | 16 | 15.62 | 15.62 | 15.62 | -0.37 (-2.31%) | 43,707,552 |
| 6 Sep 2023 | CNY | 15.69 | 16.08 | 15.67 | 15.99 | 15.99 | +0.2 (+1.27%) | 49,158,031 |
| 5 Sep 2023 | CNY | 15.81 | 16.04 | 15.69 | 15.79 | 15.79 | -0.02 (-0.13%) | 45,708,462 |
| 4 Sep 2023 | CNY | 15.51 | 15.85 | 15.42 | 15.81 | 15.81 | +0.38 (+2.46%) | 52,625,163 |
| 1 Sep 2023 | CNY | 15.37 | 15.53 | 15.35 | 15.43 | 15.43 | +0.11 (+0.72%) | 32,047,322 |
| 31 Aug 2023 | CNY | 15.3 | 15.43 | 15.19 | 15.32 | 15.32 | 0.0 (0.0%) | 39,849,393 |
| 30 Aug 2023 | CNY | 15.3 | 15.66 | 15.22 | 15.32 | 15.32 | +0.16 (+1.06%) | 64,508,235 |
| 29 Aug 2023 | CNY | 14.73 | 15.22 | 14.66 | 15.16 | 15.16 | +0.44 (+2.99%) | 60,435,906 |
| 28 Aug 2023 | CNY | 15.31 | 15.31 | 14.62 | 14.72 | 14.72 | +0.3 (+2.08%) | 87,067,476 |
| 25 Aug 2023 | CNY | 14.7 | 14.72 | 14.36 | 14.42 | 14.42 | -0.43 (-2.90%) | 59,525,045 |
| 24 Aug 2023 | CNY | 15.04 | 15.15 | 14.77 | 14.85 | 14.85 | -0.19 (-1.26%) | 69,782,751 |
| 23 Aug 2023 | CNY | 15.7 | 15.71 | 15.04 | 15.04 | 15.04 | -0.71 (-4.51%) | 58,484,106 |
| 22 Aug 2023 | CNY | 15.93 | 16.08 | 15.4 | 15.75 | 15.75 | -0.15 (-0.94%) | 59,367,829 |
| 21 Aug 2023 | CNY | 16 | 16.1 | 15.82 | 15.9 | 15.9 | -0.11 (-0.69%) | 28,920,964 |
