| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 16.09 | 16.36 | 15.97 | 16.05 | 16.05 | +0.02 (+0.12%) | 10,505,388 |
| 27 Sep 2023 | CNY | 15.75 | 16.22 | 15.63 | 16.03 | 16.03 | +0.33 (+2.10%) | 13,653,269 |
| 26 Sep 2023 | CNY | 15.92 | 15.94 | 15.69 | 15.7 | 15.7 | -0.22 (-1.38%) | 7,386,657 |
| 25 Sep 2023 | CNY | 16.1 | 16.16 | 15.82 | 15.92 | 15.92 | -0.18 (-1.12%) | 8,687,373 |
| 22 Sep 2023 | CNY | 15.94 | 16.12 | 15.82 | 16.1 | 16.1 | +0.16 (+1.00%) | 7,547,632 |
| 21 Sep 2023 | CNY | 16.05 | 16.16 | 15.91 | 15.94 | 15.94 | -0.13 (-0.81%) | 7,128,484 |
| 20 Sep 2023 | CNY | 16.22 | 16.29 | 16.03 | 16.07 | 16.07 | -0.21 (-1.29%) | 8,131,534 |
| 19 Sep 2023 | CNY | 16.44 | 16.54 | 16.21 | 16.28 | 16.28 | -0.22 (-1.33%) | 6,411,120 |
| 18 Sep 2023 | CNY | 16.2 | 16.68 | 16.13 | 16.5 | 16.5 | +0.21 (+1.29%) | 9,398,462 |
| 15 Sep 2023 | CNY | 16.44 | 16.54 | 16.24 | 16.29 | 16.29 | -0.11 (-0.67%) | 7,361,528 |
| 14 Sep 2023 | CNY | 16.43 | 16.58 | 16.33 | 16.4 | 16.4 | -0.14 (-0.85%) | 6,752,520 |
| 13 Sep 2023 | CNY | 16.72 | 16.79 | 16.46 | 16.54 | 16.54 | -0.25 (-1.49%) | 9,062,280 |
| 12 Sep 2023 | CNY | 16.84 | 17.06 | 16.66 | 16.79 | 16.79 | +0.01 (+0.06%) | 9,921,604 |
| 11 Sep 2023 | CNY | 16.61 | 16.9 | 16.51 | 16.78 | 16.78 | +0.07 (+0.42%) | 9,914,247 |
| 8 Sep 2023 | CNY | 16.8 | 16.94 | 16.61 | 16.71 | 16.71 | +0.01 (+0.06%) | 8,705,988 |
| 7 Sep 2023 | CNY | 17.16 | 17.16 | 16.68 | 16.7 | 16.7 | -0.5 (-2.91%) | 13,236,790 |
| 6 Sep 2023 | CNY | 17.12 | 17.23 | 16.86 | 17.2 | 17.2 | +0.06 (+0.35%) | 12,548,017 |
| 5 Sep 2023 | CNY | 17.11 | 17.32 | 17 | 17.14 | 17.14 | +0.04 (+0.23%) | 15,809,228 |
| 4 Sep 2023 | CNY | 16.5 | 17.17 | 16.49 | 17.1 | 17.1 | +0.7 (+4.27%) | 23,732,875 |
| 1 Sep 2023 | CNY | 16.46 | 16.5 | 16.29 | 16.4 | 16.4 | 0.0 (0.0%) | 7,080,630 |
| 31 Aug 2023 | CNY | 16.37 | 16.51 | 16.29 | 16.4 | 16.4 | +0.03 (+0.18%) | 8,718,839 |
| 30 Aug 2023 | CNY | 16.44 | 16.59 | 16.29 | 16.37 | 16.37 | -0.06 (-0.37%) | 10,676,412 |
| 29 Aug 2023 | CNY | 16.09 | 16.46 | 16 | 16.43 | 16.43 | +0.33 (+2.05%) | 13,480,515 |
| 28 Aug 2023 | CNY | 16.59 | 16.75 | 16.05 | 16.1 | 16.1 | +0.33 (+2.09%) | 20,153,791 |
| 25 Aug 2023 | CNY | 15.98 | 16.14 | 15.68 | 15.77 | 15.77 | -0.3 (-1.87%) | 11,392,291 |
| 24 Aug 2023 | CNY | 16.18 | 16.34 | 16.06 | 16.07 | 16.07 | -0.13 (-0.80%) | 10,459,780 |
| 23 Aug 2023 | CNY | 16.66 | 16.66 | 16.2 | 16.2 | 16.2 | -0.52 (-3.11%) | 10,801,351 |
| 22 Aug 2023 | CNY | 17 | 17.12 | 16.49 | 16.72 | 16.72 | -0.24 (-1.42%) | 12,069,807 |
| 21 Aug 2023 | CNY | 17.05 | 17.29 | 16.9 | 16.96 | 16.96 | -0.1 (-0.59%) | 7,582,313 |
| 18 Aug 2023 | CNY | 17.21 | 17.42 | 17.05 | 17.06 | 17.06 | -0.03 (-0.18%) | 10,449,270 |
