| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 16.31 | 16.49 | 15.89 | 16.13 | 16.13 | -0.2 (-1.22%) | 2,542,850 |
| 28 Sep 2023 | CNY | 15.68 | 16.43 | 15.6 | 16.33 | 16.33 | +0.76 (+4.88%) | 3,702,100 |
| 27 Sep 2023 | CNY | 15.78 | 15.86 | 15.49 | 15.57 | 15.57 | -0.23 (-1.46%) | 2,033,450 |
| 26 Sep 2023 | CNY | 16.01 | 16.16 | 15.64 | 15.8 | 15.8 | -0.41 (-2.53%) | 2,238,550 |
| 25 Sep 2023 | CNY | 16.37 | 16.4 | 15.79 | 16.21 | 16.21 | -0.49 (-2.93%) | 4,801,209 |
| 22 Sep 2023 | CNY | 16.14 | 16.82 | 15.92 | 16.7 | 16.7 | +0.58 (+3.60%) | 4,993,500 |
| 21 Sep 2023 | CNY | 15.94 | 16.34 | 15.84 | 16.12 | 16.12 | +0.15 (+0.94%) | 2,531,750 |
| 20 Sep 2023 | CNY | 15.86 | 16.58 | 15.85 | 15.97 | 15.97 | +0.11 (+0.69%) | 2,643,600 |
| 19 Sep 2023 | CNY | 16.25 | 16.25 | 15.75 | 15.86 | 15.86 | -0.4 (-2.46%) | 1,325,350 |
| 18 Sep 2023 | CNY | 16.18 | 16.44 | 16.01 | 16.26 | 16.26 | +0.05 (+0.31%) | 1,146,800 |
| 15 Sep 2023 | CNY | 16.25 | 16.38 | 15.98 | 16.21 | 16.21 | 0.0 (0.0%) | 1,024,650 |
| 14 Sep 2023 | CNY | 16.36 | 16.45 | 16.05 | 16.21 | 16.21 | -0.17 (-1.04%) | 1,250,550 |
| 13 Sep 2023 | CNY | 16.6 | 16.63 | 16.21 | 16.38 | 16.38 | -0.27 (-1.62%) | 1,862,875 |
| 12 Sep 2023 | CNY | 16.9 | 17 | 16.48 | 16.65 | 16.65 | +0.04 (+0.24%) | 2,701,800 |
| 11 Sep 2023 | CNY | 16.7 | 17.02 | 16.38 | 16.61 | 16.61 | -0.08 (-0.48%) | 2,504,250 |
| 8 Sep 2023 | CNY | 16.4 | 16.72 | 16.4 | 16.69 | 16.69 | +0.24 (+1.46%) | 2,134,700 |
| 7 Sep 2023 | CNY | 16.84 | 16.9 | 16.4 | 16.45 | 16.45 | -0.47 (-2.78%) | 3,622,200 |
| 6 Sep 2023 | CNY | 16.28 | 17.19 | 16.28 | 16.92 | 16.92 | +0.35 (+2.11%) | 6,948,014 |
| 5 Sep 2023 | CNY | 16.11 | 17.72 | 16.03 | 16.57 | 16.57 | +0.46 (+2.86%) | 7,121,025 |
| 4 Sep 2023 | CNY | 16.25 | 16.28 | 15.88 | 16.11 | 16.11 | 0.0 (0.0%) | 2,775,275 |
| 1 Sep 2023 | CNY | 16.25 | 16.47 | 16.01 | 16.11 | 16.11 | -0.3 (-1.83%) | 4,134,425 |
| 31 Aug 2023 | CNY | 15.85 | 17.08 | 15.82 | 16.41 | 16.41 | +0.53 (+3.34%) | 5,869,475 |
| 30 Aug 2023 | CNY | 15.65 | 16.14 | 15.58 | 15.88 | 15.88 | +0.29 (+1.86%) | 3,494,100 |
| 29 Aug 2023 | CNY | 14.48 | 15.61 | 14.46 | 15.59 | 15.59 | +1 (+6.85%) | 2,717,275 |
| 28 Aug 2023 | CNY | 15.67 | 15.86 | 14.57 | 14.59 | 14.59 | -0.53 (-3.51%) | 2,853,275 |
| 25 Aug 2023 | CNY | 15.43 | 15.6 | 15.1 | 15.12 | 15.12 | -0.48 (-3.08%) | 2,324,550 |
| 24 Aug 2023 | CNY | 15.36 | 15.68 | 15.25 | 15.6 | 15.6 | +0.26 (+1.69%) | 1,360,029 |
| 23 Aug 2023 | CNY | 15.81 | 15.83 | 15.33 | 15.34 | 15.34 | -0.33 (-2.11%) | 976,000 |
| 22 Aug 2023 | CNY | 15.83 | 16.05 | 15.24 | 15.67 | 15.67 | -0.01 (-0.06%) | 1,226,627 |
| 21 Aug 2023 | CNY | 15.78 | 15.99 | 15.68 | 15.68 | 15.68 | -0.1 (-0.63%) | 1,020,200 |
