| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.78 | 16.09 | 15.49 | 15.85 | 15.85 | +0.06 (+0.38%) | 1,164,850 |
| 13 Oct 2023 | CNY | 15.98 | 16.05 | 15.66 | 15.79 | 15.79 | -0.18 (-1.13%) | 1,221,650 |
| 12 Oct 2023 | CNY | 16.06 | 16.06 | 15.73 | 15.97 | 15.97 | +0.05 (+0.31%) | 933,700 |
| 11 Oct 2023 | CNY | 15.96 | 16.06 | 15.66 | 15.92 | 15.92 | +0.11 (+0.70%) | 1,162,250 |
| 10 Oct 2023 | CNY | 15.92 | 16.12 | 15.67 | 15.81 | 15.81 | -0.11 (-0.69%) | 1,535,800 |
| 9 Oct 2023 | CNY | 16.73 | 16.77 | 15.75 | 15.92 | 15.92 | -0.81 (-4.84%) | 2,090,000 |
| 28 Sep 2023 | CNY | 16.3 | 16.8 | 16.3 | 16.73 | 16.73 | +0.47 (+2.89%) | 1,328,400 |
| 27 Sep 2023 | CNY | 16.62 | 16.74 | 16.26 | 16.26 | 16.26 | -0.4 (-2.40%) | 1,556,100 |
| 26 Sep 2023 | CNY | 16.46 | 16.89 | 16.29 | 16.66 | 16.66 | +0.3 (+1.83%) | 2,066,600 |
| 25 Sep 2023 | CNY | 16.52 | 16.72 | 16.1 | 16.36 | 16.36 | -0.16 (-0.97%) | 1,085,250 |
| 22 Sep 2023 | CNY | 16.28 | 16.59 | 16.07 | 16.52 | 16.52 | +0.24 (+1.47%) | 920,700 |
| 21 Sep 2023 | CNY | 16.45 | 16.66 | 16.2 | 16.28 | 16.28 | -0.17 (-1.03%) | 997,900 |
| 20 Sep 2023 | CNY | 16.62 | 16.7 | 16.22 | 16.45 | 16.45 | +0.02 (+0.12%) | 1,250,500 |
| 19 Sep 2023 | CNY | 16.92 | 16.92 | 16.36 | 16.43 | 16.43 | -0.4 (-2.38%) | 1,242,200 |
| 18 Sep 2023 | CNY | 16 | 16.95 | 15.53 | 16.83 | 16.83 | +0.88 (+5.52%) | 2,016,000 |
| 15 Sep 2023 | CNY | 16.1 | 16.12 | 15.82 | 15.95 | 15.95 | +0.03 (+0.19%) | 1,096,150 |
| 14 Sep 2023 | CNY | 16.26 | 16.34 | 15.81 | 15.92 | 15.92 | -0.31 (-1.91%) | 1,089,000 |
| 13 Sep 2023 | CNY | 16.27 | 16.41 | 16.08 | 16.23 | 16.23 | -0.07 (-0.43%) | 1,031,730 |
| 12 Sep 2023 | CNY | 16.25 | 16.43 | 16.07 | 16.3 | 16.3 | +0.09 (+0.56%) | 1,288,700 |
| 11 Sep 2023 | CNY | 16.4 | 16.6 | 16.14 | 16.21 | 16.21 | -0.18 (-1.10%) | 1,595,180 |
| 8 Sep 2023 | CNY | 16.8 | 16.9 | 16.36 | 16.39 | 16.39 | -0.4 (-2.38%) | 1,915,600 |
| 7 Sep 2023 | CNY | 16.49 | 17.38 | 16.45 | 16.79 | 16.79 | +0.14 (+0.84%) | 2,839,890 |
| 6 Sep 2023 | CNY | 16.71 | 16.85 | 16.51 | 16.65 | 16.65 | -0.06 (-0.36%) | 1,922,600 |
| 5 Sep 2023 | CNY | 17.03 | 17.03 | 16.5 | 16.71 | 16.71 | -0.49 (-2.85%) | 2,641,600 |
| 4 Sep 2023 | CNY | 16.81 | 17.5 | 16.81 | 17.2 | 17.2 | +0.48 (+2.87%) | 4,244,970 |
| 1 Sep 2023 | CNY | 16.37 | 17.1 | 16.37 | 16.72 | 16.72 | +0.35 (+2.14%) | 2,730,780 |
| 31 Aug 2023 | CNY | 16.67 | 17.52 | 16.15 | 16.37 | 16.37 | -0.26 (-1.56%) | 3,944,850 |
| 30 Aug 2023 | CNY | 16.42 | 17.64 | 16.42 | 16.63 | 16.63 | +0.1 (+0.60%) | 4,402,920 |
| 29 Aug 2023 | CNY | 14.86 | 16.75 | 14.86 | 16.53 | 16.53 | +0.45 (+2.80%) | 4,534,680 |
| 28 Aug 2023 | CNY | 15.91 | 16.5 | 15.65 | 16.08 | 16.08 | +1.08 (+7.20%) | 2,869,300 |
