| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 17.32 | 17.45 | 16.65 | 16.77 | 16.77 | -0.55 (-3.18%) | 8,500,900 |
| 27 Sep 2023 | CNY | 17.17 | 17.39 | 16.92 | 17.32 | 17.32 | +0.19 (+1.11%) | 11,824,394 |
| 26 Sep 2023 | CNY | 15.5 | 17.97 | 15.43 | 17.13 | 17.13 | +1.66 (+10.73%) | 21,937,087 |
| 25 Sep 2023 | CNY | 15.56 | 16.04 | 15.32 | 15.47 | 15.47 | -0.07 (-0.45%) | 6,705,260 |
| 22 Sep 2023 | CNY | 15.35 | 15.59 | 15.21 | 15.54 | 15.54 | +0.21 (+1.37%) | 4,842,058 |
| 21 Sep 2023 | CNY | 15.41 | 15.58 | 15.23 | 15.33 | 15.33 | -0.13 (-0.84%) | 4,957,983 |
| 20 Sep 2023 | CNY | 16.17 | 16.17 | 15.4 | 15.46 | 15.46 | -0.56 (-3.50%) | 8,096,301 |
| 19 Sep 2023 | CNY | 16.54 | 16.8 | 15.9 | 16.02 | 16.02 | -0.4 (-2.44%) | 8,372,069 |
| 18 Sep 2023 | CNY | 16.77 | 16.95 | 16.34 | 16.42 | 16.42 | -0.34 (-2.03%) | 6,365,500 |
| 15 Sep 2023 | CNY | 16.88 | 17.05 | 16.4 | 16.76 | 16.76 | +0.07 (+0.42%) | 6,307,852 |
| 14 Sep 2023 | CNY | 17.11 | 17.25 | 16.55 | 16.69 | 16.69 | -0.48 (-2.80%) | 6,348,600 |
| 13 Sep 2023 | CNY | 17.4 | 17.67 | 16.95 | 17.17 | 17.17 | -0.41 (-2.33%) | 8,542,858 |
| 12 Sep 2023 | CNY | 17.6 | 17.75 | 17.43 | 17.58 | 17.58 | +0.01 (+0.06%) | 6,078,350 |
| 11 Sep 2023 | CNY | 17.24 | 17.74 | 16.92 | 17.57 | 17.57 | +0.41 (+2.39%) | 13,286,165 |
| 8 Sep 2023 | CNY | 16.65 | 17.46 | 16.62 | 17.16 | 17.16 | +0.42 (+2.51%) | 8,394,567 |
| 7 Sep 2023 | CNY | 17.02 | 17.27 | 16.64 | 16.74 | 16.74 | -0.38 (-2.22%) | 7,825,705 |
| 6 Sep 2023 | CNY | 16.78 | 17.22 | 16.64 | 17.12 | 17.12 | +0.26 (+1.54%) | 10,390,651 |
| 5 Sep 2023 | CNY | 16.8 | 17.02 | 16.48 | 16.86 | 16.86 | +0.12 (+0.72%) | 11,542,360 |
| 4 Sep 2023 | CNY | 15.38 | 16.92 | 15.31 | 16.74 | 16.74 | +1.32 (+8.56%) | 20,154,204 |
| 1 Sep 2023 | CNY | 15.64 | 15.75 | 14.95 | 15.42 | 15.42 | -0.25 (-1.60%) | 10,847,310 |
| 31 Aug 2023 | CNY | 16.11 | 16.19 | 15.58 | 15.67 | 15.67 | -0.53 (-3.27%) | 9,133,969 |
| 30 Aug 2023 | CNY | 16.37 | 16.7 | 16.07 | 16.2 | 16.2 | -0.18 (-1.10%) | 5,816,200 |
| 29 Aug 2023 | CNY | 15.8 | 16.65 | 15.62 | 16.38 | 16.38 | +0.59 (+3.74%) | 9,941,698 |
| 28 Aug 2023 | CNY | 16.52 | 16.87 | 15.59 | 15.79 | 15.79 | -0.1 (-0.63%) | 10,098,020 |
| 25 Aug 2023 | CNY | 16.29 | 16.67 | 15.83 | 15.89 | 15.89 | -0.11 (-0.69%) | 8,044,800 |
| 24 Aug 2023 | CNY | 15.87 | 16.01 | 15.5 | 16 | 16 | 0.0 (0.0%) | 6,184,700 |
| 23 Aug 2023 | CNY | 16.09 | 16.47 | 15.98 | 16 | 16 | -0.47 (-2.85%) | 5,435,376 |
| 22 Aug 2023 | CNY | 16.38 | 16.61 | 16 | 16.47 | 16.47 | +0.05 (+0.30%) | 4,827,825 |
| 21 Aug 2023 | CNY | 16.53 | 16.8 | 16.32 | 16.42 | 16.42 | -0.11 (-0.67%) | 4,368,358 |
| 18 Aug 2023 | CNY | 16.4 | 16.93 | 16.31 | 16.53 | 16.53 | +0.13 (+0.79%) | 6,137,717 |
