| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 16.54 | 16.54 | 15.72 | 15.93 | 15.93 | -0.56 (-3.40%) | 7,242,501 |
| 28 Sep 2023 | CNY | 16.37 | 16.81 | 16.37 | 16.49 | 16.49 | +0.13 (+0.79%) | 5,782,760 |
| 27 Sep 2023 | CNY | 16.15 | 16.95 | 16.04 | 16.36 | 16.36 | +0.14 (+0.86%) | 10,331,060 |
| 26 Sep 2023 | CNY | 16.8 | 16.88 | 16.12 | 16.22 | 16.22 | -0.65 (-3.85%) | 5,976,101 |
| 25 Sep 2023 | CNY | 16.61 | 17 | 16.46 | 16.87 | 16.87 | +0.14 (+0.84%) | 7,056,689 |
| 22 Sep 2023 | CNY | 16.18 | 17.03 | 16.13 | 16.73 | 16.73 | +0.49 (+3.02%) | 8,615,400 |
| 21 Sep 2023 | CNY | 16.2 | 16.73 | 15.96 | 16.24 | 16.24 | +0.04 (+0.25%) | 6,370,700 |
| 20 Sep 2023 | CNY | 16.56 | 16.69 | 16.18 | 16.2 | 16.2 | -0.36 (-2.17%) | 5,506,000 |
| 19 Sep 2023 | CNY | 16.8 | 16.86 | 16.44 | 16.56 | 16.56 | -0.14 (-0.84%) | 4,070,600 |
| 18 Sep 2023 | CNY | 16.1 | 17.11 | 15.97 | 16.7 | 16.7 | +0.55 (+3.41%) | 8,020,600 |
| 15 Sep 2023 | CNY | 16.36 | 16.48 | 16.09 | 16.15 | 16.15 | -0.2 (-1.22%) | 4,878,431 |
| 14 Sep 2023 | CNY | 16.76 | 16.82 | 16.13 | 16.35 | 16.35 | -0.41 (-2.45%) | 6,770,931 |
| 13 Sep 2023 | CNY | 17 | 17.66 | 16.65 | 16.76 | 16.76 | -0.59 (-3.40%) | 11,950,353 |
| 12 Sep 2023 | CNY | 16.92 | 18.51 | 16.85 | 17.35 | 17.35 | +0.43 (+2.54%) | 16,157,781 |
| 11 Sep 2023 | CNY | 16.98 | 17.13 | 16.73 | 16.92 | 16.92 | -0.03 (-0.18%) | 4,576,100 |
| 8 Sep 2023 | CNY | 17.3 | 17.37 | 16.94 | 16.95 | 16.95 | -0.35 (-2.02%) | 4,591,200 |
| 7 Sep 2023 | CNY | 17.67 | 17.86 | 17.26 | 17.3 | 17.3 | -0.41 (-2.32%) | 5,913,265 |
| 6 Sep 2023 | CNY | 17.95 | 18.35 | 17.51 | 17.71 | 17.71 | -0.4 (-2.21%) | 8,843,910 |
| 5 Sep 2023 | CNY | 17.73 | 18.28 | 17.51 | 18.11 | 18.11 | +0.41 (+2.32%) | 13,017,000 |
| 4 Sep 2023 | CNY | 17.2 | 17.7 | 17.03 | 17.7 | 17.7 | +0.53 (+3.09%) | 6,977,837 |
| 1 Sep 2023 | CNY | 17.1 | 17.44 | 16.9 | 17.17 | 17.17 | +0.07 (+0.41%) | 4,443,900 |
| 31 Aug 2023 | CNY | 17.19 | 17.41 | 17.02 | 17.1 | 17.1 | -0.23 (-1.33%) | 4,307,400 |
| 30 Aug 2023 | CNY | 17.26 | 17.63 | 17.09 | 17.33 | 17.33 | -0.03 (-0.17%) | 6,514,700 |
| 29 Aug 2023 | CNY | 17.17 | 17.41 | 16.8 | 17.36 | 17.36 | +0.5 (+2.97%) | 8,488,894 |
| 28 Aug 2023 | CNY | 17.5 | 17.64 | 16.77 | 16.86 | 16.86 | +0.5 (+3.06%) | 10,398,494 |
| 25 Aug 2023 | CNY | 16.6 | 16.85 | 16.35 | 16.36 | 16.36 | -0.6 (-3.54%) | 5,341,794 |
| 24 Aug 2023 | CNY | 16.87 | 17.49 | 16.47 | 16.96 | 16.96 | +0.09 (+0.53%) | 7,048,700 |
| 23 Aug 2023 | CNY | 17.41 | 17.54 | 16.84 | 16.87 | 16.87 | -0.62 (-3.54%) | 5,697,036 |
| 22 Aug 2023 | CNY | 17.63 | 17.96 | 16.95 | 17.49 | 17.49 | -0.14 (-0.79%) | 7,063,542 |
| 21 Aug 2023 | CNY | 17.95 | 18.04 | 17.3 | 17.63 | 17.63 | -0.34 (-1.89%) | 8,185,100 |
