| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 17.57 | 17.68 | 17.13 | 17.31 | 17.31 | -0.21 (-1.20%) | 5,844,620 |
| 13 Oct 2023 | CNY | 17.38 | 17.77 | 17.3 | 17.52 | 17.52 | +0.02 (+0.11%) | 5,927,760 |
| 12 Oct 2023 | CNY | 17.8 | 17.88 | 17.41 | 17.5 | 17.5 | -0.22 (-1.24%) | 6,067,290 |
| 11 Oct 2023 | CNY | 17.49 | 17.95 | 17.28 | 17.72 | 17.72 | +0.2 (+1.14%) | 9,678,550 |
| 10 Oct 2023 | CNY | 16.96 | 17.7 | 16.92 | 17.52 | 17.52 | +0.62 (+3.67%) | 11,620,060 |
| 9 Oct 2023 | CNY | 17.09 | 17.17 | 16.82 | 16.9 | 16.9 | -0.19 (-1.11%) | 5,589,960 |
| 28 Sep 2023 | CNY | 16.92 | 17.15 | 16.86 | 17.09 | 17.09 | +0.26 (+1.54%) | 5,594,170 |
| 27 Sep 2023 | CNY | 16.87 | 16.96 | 16.71 | 16.83 | 16.83 | -0.09 (-0.53%) | 6,950,940 |
| 26 Sep 2023 | CNY | 16.99 | 17.44 | 16.9 | 16.92 | 16.92 | -0.07 (-0.41%) | 7,561,420 |
| 25 Sep 2023 | CNY | 17.14 | 17.29 | 16.71 | 16.99 | 16.99 | -0.24 (-1.39%) | 6,707,860 |
| 22 Sep 2023 | CNY | 16.98 | 17.35 | 16.98 | 17.23 | 17.23 | +0.15 (+0.88%) | 7,889,480 |
| 21 Sep 2023 | CNY | 16.81 | 17.15 | 16.62 | 17.08 | 17.08 | +0.15 (+0.89%) | 5,936,460 |
| 20 Sep 2023 | CNY | 16.84 | 17.24 | 16.8 | 16.93 | 16.93 | 0.0 (0.0%) | 8,499,970 |
| 19 Sep 2023 | CNY | 16.75 | 16.94 | 16.44 | 16.93 | 16.93 | +0.11 (+0.65%) | 6,802,940 |
| 18 Sep 2023 | CNY | 16.74 | 16.89 | 16.5 | 16.82 | 16.82 | +0.01 (+0.06%) | 7,156,160 |
| 15 Sep 2023 | CNY | 17.12 | 17.17 | 16.68 | 16.81 | 16.81 | -0.3 (-1.75%) | 8,482,410 |
| 14 Sep 2023 | CNY | 17.29 | 17.35 | 17 | 17.11 | 17.11 | -0.17 (-0.98%) | 5,976,880 |
| 13 Sep 2023 | CNY | 17.95 | 18.08 | 17.13 | 17.28 | 17.28 | -0.76 (-4.21%) | 8,857,980 |
| 12 Sep 2023 | CNY | 18.12 | 18.3 | 17.9 | 18.04 | 18.04 | -0.13 (-0.72%) | 6,353,840 |
| 11 Sep 2023 | CNY | 18.41 | 18.6 | 17.92 | 18.17 | 18.17 | -0.27 (-1.46%) | 9,181,980 |
| 8 Sep 2023 | CNY | 18.02 | 18.58 | 17.86 | 18.44 | 18.44 | +0.25 (+1.37%) | 7,381,830 |
| 7 Sep 2023 | CNY | 18.24 | 18.59 | 18.11 | 18.19 | 18.19 | -0.08 (-0.44%) | 6,775,630 |
| 6 Sep 2023 | CNY | 17.81 | 18.34 | 17.62 | 18.27 | 18.27 | +0.35 (+1.95%) | 8,067,480 |
| 5 Sep 2023 | CNY | 17.98 | 18.14 | 17.81 | 17.92 | 17.92 | -0.06 (-0.33%) | 5,588,700 |
| 4 Sep 2023 | CNY | 17.62 | 17.99 | 17.49 | 17.98 | 17.98 | +0.38 (+2.16%) | 6,869,850 |
| 1 Sep 2023 | CNY | 18.05 | 18.08 | 17.52 | 17.6 | 17.6 | -0.42 (-2.33%) | 7,269,960 |
| 31 Aug 2023 | CNY | 17.85 | 18.1 | 17.6 | 18.02 | 18.02 | -0.05 (-0.28%) | 6,415,920 |
| 30 Aug 2023 | CNY | 17.5 | 18.28 | 17.46 | 18.07 | 18.07 | +0.56 (+3.20%) | 11,264,060 |
| 29 Aug 2023 | CNY | 17.11 | 17.75 | 16.9 | 17.51 | 17.51 | +0.46 (+2.70%) | 8,785,890 |
| 28 Aug 2023 | CNY | 18.01 | 18.22 | 16.98 | 17.05 | 17.05 | +0.03 (+0.18%) | 8,096,820 |
