| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 16.8 | 16.85 | 16.57 | 16.62 | 16.62 | -0.17 (-1.01%) | 684,200 |
| 27 Sep 2023 | CNY | 16.94 | 16.94 | 16.62 | 16.79 | 16.79 | -0.15 (-0.89%) | 791,940 |
| 26 Sep 2023 | CNY | 16.85 | 16.99 | 16.71 | 16.94 | 16.94 | -0.01 (-0.06%) | 935,650 |
| 25 Sep 2023 | CNY | 16.8 | 17.08 | 16.69 | 16.95 | 16.95 | +0.15 (+0.89%) | 1,275,762 |
| 22 Sep 2023 | CNY | 16.69 | 16.83 | 16.61 | 16.8 | 16.8 | +0.07 (+0.42%) | 1,031,185 |
| 21 Sep 2023 | CNY | 16.7 | 16.85 | 16.57 | 16.73 | 16.73 | +0.03 (+0.18%) | 1,207,842 |
| 20 Sep 2023 | CNY | 16.43 | 16.78 | 16.39 | 16.7 | 16.7 | +0.2 (+1.21%) | 1,563,829 |
| 19 Sep 2023 | CNY | 16.45 | 16.51 | 16.26 | 16.5 | 16.5 | +0.04 (+0.24%) | 946,700 |
| 18 Sep 2023 | CNY | 16.38 | 16.51 | 16.08 | 16.46 | 16.46 | +0.19 (+1.17%) | 743,295 |
| 15 Sep 2023 | CNY | 16.33 | 16.37 | 16.13 | 16.27 | 16.27 | +0.03 (+0.18%) | 521,720 |
| 14 Sep 2023 | CNY | 16.32 | 16.41 | 16.07 | 16.24 | 16.24 | -0.11 (-0.67%) | 461,200 |
| 13 Sep 2023 | CNY | 16.61 | 16.61 | 16.2 | 16.35 | 16.35 | -0.25 (-1.51%) | 524,172 |
| 12 Sep 2023 | CNY | 16.5 | 16.65 | 16.36 | 16.6 | 16.6 | +0.2 (+1.22%) | 997,720 |
| 11 Sep 2023 | CNY | 16.32 | 16.49 | 16.23 | 16.4 | 16.4 | +0.08 (+0.49%) | 550,536 |
| 8 Sep 2023 | CNY | 16.4 | 16.5 | 16.22 | 16.32 | 16.32 | +0.19 (+1.18%) | 645,900 |
| 7 Sep 2023 | CNY | 16.55 | 16.55 | 16.12 | 16.13 | 16.13 | -0.37 (-2.24%) | 714,038 |
| 6 Sep 2023 | CNY | 16.61 | 16.61 | 16.42 | 16.5 | 16.5 | -0.03 (-0.18%) | 1,280,178 |
| 5 Sep 2023 | CNY | 16.64 | 16.64 | 16.43 | 16.53 | 16.53 | -0.01 (-0.06%) | 616,253 |
| 4 Sep 2023 | CNY | 16.27 | 16.6 | 16.09 | 16.54 | 16.54 | +0.4 (+2.48%) | 1,520,855 |
| 1 Sep 2023 | CNY | 16.39 | 16.4 | 16.02 | 16.14 | 16.14 | -0.26 (-1.59%) | 670,531 |
| 31 Aug 2023 | CNY | 16.33 | 16.47 | 16.17 | 16.4 | 16.4 | +0.05 (+0.31%) | 1,384,936 |
| 30 Aug 2023 | CNY | 15.86 | 16.66 | 15.86 | 16.35 | 16.35 | +0.39 (+2.44%) | 2,027,377 |
| 29 Aug 2023 | CNY | 15.44 | 16.09 | 15.27 | 15.96 | 15.96 | +0.58 (+3.77%) | 990,913 |
| 28 Aug 2023 | CNY | 16.02 | 16.13 | 15.31 | 15.38 | 15.38 | +0.06 (+0.39%) | 718,800 |
| 25 Aug 2023 | CNY | 15.67 | 15.67 | 15.27 | 15.32 | 15.32 | -0.24 (-1.54%) | 614,764 |
| 24 Aug 2023 | CNY | 15.69 | 15.86 | 15.45 | 15.56 | 15.56 | -0.13 (-0.83%) | 435,400 |
| 23 Aug 2023 | CNY | 15.66 | 15.9 | 15.47 | 15.69 | 15.69 | +0.02 (+0.13%) | 721,900 |
| 22 Aug 2023 | CNY | 15.78 | 15.81 | 15.33 | 15.67 | 15.67 | -0.03 (-0.19%) | 672,040 |
| 21 Aug 2023 | CNY | 15.94 | 16.12 | 15.62 | 15.7 | 15.7 | -0.23 (-1.44%) | 838,900 |
| 18 Aug 2023 | CNY | 16.19 | 16.29 | 15.9 | 15.93 | 15.93 | -0.25 (-1.55%) | 459,640 |
