| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 21.3 | 22.67 | 20.6 | 20.99 | 20.99 | +0.38 (+1.84%) | 91,445,140 |
| 13 Oct 2023 | CNY | 18.78 | 20.61 | 18.59 | 20.61 | 20.61 | +1.87 (+9.98%) | 57,363,290 |
| 12 Oct 2023 | CNY | 19.31 | 20.23 | 18.06 | 18.74 | 18.74 | -0.21 (-1.11%) | 72,678,070 |
| 11 Oct 2023 | CNY | 17.3 | 18.95 | 17.15 | 18.95 | 18.95 | +1.72 (+9.98%) | 47,252,060 |
| 10 Oct 2023 | CNY | 17.1 | 17.48 | 16.94 | 17.23 | 17.23 | +0.12 (+0.70%) | 26,720,350 |
| 9 Oct 2023 | CNY | 16.88 | 17.53 | 16.43 | 17.11 | 17.11 | +0.78 (+4.78%) | 35,053,110 |
| 28 Sep 2023 | CNY | 15.5 | 16.48 | 15.46 | 16.33 | 16.33 | +0.93 (+6.04%) | 25,808,310 |
| 27 Sep 2023 | CNY | 15.86 | 15.89 | 15.37 | 15.4 | 15.4 | -0.46 (-2.90%) | 18,296,590 |
| 26 Sep 2023 | CNY | 16.21 | 16.34 | 15.85 | 15.86 | 15.86 | -0.71 (-4.28%) | 23,176,170 |
| 25 Sep 2023 | CNY | 16.4 | 16.85 | 16.24 | 16.57 | 16.57 | +0.12 (+0.73%) | 30,371,810 |
| 22 Sep 2023 | CNY | 15.85 | 16.45 | 15.75 | 16.45 | 16.45 | +0.55 (+3.46%) | 31,782,860 |
| 21 Sep 2023 | CNY | 15.5 | 16.31 | 15.42 | 15.9 | 15.9 | +0.26 (+1.66%) | 28,432,180 |
| 20 Sep 2023 | CNY | 15.87 | 16.43 | 15.64 | 15.64 | 15.64 | -0.65 (-3.99%) | 31,818,730 |
| 19 Sep 2023 | CNY | 16.51 | 17.22 | 16.22 | 16.29 | 16.29 | +0.33 (+2.07%) | 43,984,000 |
| 18 Sep 2023 | CNY | 16.5 | 16.98 | 15.93 | 15.96 | 15.96 | -1.17 (-6.83%) | 46,885,280 |
| 15 Sep 2023 | CNY | 18.6 | 19.14 | 17.13 | 17.13 | 17.13 | -1.47 (-7.90%) | 69,275,070 |
| 14 Sep 2023 | CNY | 18.6 | 18.6 | 17.89 | 18.6 | 18.6 | +1.69 (+9.99%) | 37,693,140 |
| 13 Sep 2023 | CNY | 15.95 | 17.71 | 15.22 | 16.91 | 16.91 | +0.79 (+4.90%) | 43,922,840 |
| 12 Sep 2023 | CNY | 16 | 16.37 | 15.85 | 16.12 | 16.12 | -0.18 (-1.10%) | 21,225,890 |
| 11 Sep 2023 | CNY | 15.41 | 16.59 | 15.23 | 16.3 | 16.3 | +0.96 (+6.26%) | 31,787,610 |
| 8 Sep 2023 | CNY | 14.8 | 15.41 | 14.72 | 15.34 | 15.34 | +0.55 (+3.72%) | 12,633,880 |
| 7 Sep 2023 | CNY | 15.19 | 15.2 | 14.77 | 14.79 | 14.79 | -0.41 (-2.70%) | 8,859,810 |
| 6 Sep 2023 | CNY | 14.75 | 15.23 | 14.69 | 15.2 | 15.2 | +0.3 (+2.01%) | 12,557,110 |
| 5 Sep 2023 | CNY | 14.93 | 15.11 | 14.74 | 14.9 | 14.9 | +0.08 (+0.54%) | 10,728,770 |
| 4 Sep 2023 | CNY | 14.5 | 14.85 | 14.38 | 14.82 | 14.82 | +0.45 (+3.13%) | 8,195,480 |
| 1 Sep 2023 | CNY | 14.5 | 14.6 | 14.27 | 14.37 | 14.37 | -0.2 (-1.37%) | 4,477,600 |
| 31 Aug 2023 | CNY | 14.54 | 14.75 | 14.47 | 14.57 | 14.57 | -0.15 (-1.02%) | 5,915,630 |
| 30 Aug 2023 | CNY | 14.35 | 14.85 | 14.2 | 14.72 | 14.72 | +0.56 (+3.95%) | 12,034,540 |
| 29 Aug 2023 | CNY | 13.53 | 14.25 | 13.53 | 14.16 | 14.16 | +0.55 (+4.04%) | 7,135,520 |
| 28 Aug 2023 | CNY | 13.98 | 14.13 | 13.58 | 13.61 | 13.61 | +0.31 (+2.33%) | 7,087,460 |
