| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 16.3 | 16.35 | 15.8 | 15.88 | 15.88 | -0.42 (-2.58%) | 5,948,140 |
| 13 Oct 2023 | CNY | 16.15 | 16.42 | 16.13 | 16.3 | 16.3 | +0.02 (+0.12%) | 5,513,670 |
| 12 Oct 2023 | CNY | 16.25 | 16.34 | 16.01 | 16.28 | 16.28 | +0.04 (+0.25%) | 6,025,570 |
| 11 Oct 2023 | CNY | 16.1 | 16.38 | 16.07 | 16.24 | 16.24 | +0.14 (+0.87%) | 7,394,700 |
| 10 Oct 2023 | CNY | 16.01 | 16.28 | 15.91 | 16.1 | 16.1 | +0.12 (+0.75%) | 7,295,200 |
| 9 Oct 2023 | CNY | 16 | 16.14 | 15.85 | 15.98 | 15.98 | -0.03 (-0.19%) | 5,355,840 |
| 28 Sep 2023 | CNY | 15.66 | 16.09 | 15.66 | 16.01 | 16.01 | +0.32 (+2.04%) | 6,977,800 |
| 27 Sep 2023 | CNY | 15.68 | 15.9 | 15.63 | 15.69 | 15.69 | +0.01 (+0.06%) | 5,154,880 |
| 26 Sep 2023 | CNY | 15.9 | 15.96 | 15.63 | 15.68 | 15.68 | -0.31 (-1.94%) | 7,087,660 |
| 25 Sep 2023 | CNY | 15.99 | 16.11 | 15.76 | 15.99 | 15.99 | -0.05 (-0.31%) | 6,175,700 |
| 22 Sep 2023 | CNY | 15.65 | 16.08 | 15.63 | 16.04 | 16.04 | +0.24 (+1.52%) | 6,437,940 |
| 21 Sep 2023 | CNY | 15.69 | 16.03 | 15.69 | 15.8 | 15.8 | -0.03 (-0.19%) | 6,049,520 |
| 20 Sep 2023 | CNY | 16.03 | 16.25 | 15.8 | 15.83 | 15.83 | -0.32 (-1.98%) | 7,539,890 |
| 19 Sep 2023 | CNY | 16.4 | 16.5 | 16 | 16.15 | 16.15 | -0.3 (-1.82%) | 8,382,040 |
| 18 Sep 2023 | CNY | 16.5 | 16.7 | 16.39 | 16.45 | 16.45 | -0.31 (-1.85%) | 9,290,650 |
| 15 Sep 2023 | CNY | 17 | 17.05 | 16.58 | 16.76 | 16.76 | -0.4 (-2.33%) | 12,205,200 |
| 14 Sep 2023 | CNY | 17.46 | 17.6 | 16.65 | 17.16 | 17.16 | -0.17 (-0.98%) | 18,141,890 |
| 13 Sep 2023 | CNY | 16.77 | 17.43 | 16.75 | 17.33 | 17.33 | +0.45 (+2.67%) | 20,061,680 |
| 12 Sep 2023 | CNY | 16.82 | 17 | 16.69 | 16.88 | 16.88 | -0.23 (-1.34%) | 9,943,020 |
| 11 Sep 2023 | CNY | 16.85 | 17.54 | 16.72 | 17.11 | 17.11 | +0.17 (+1.00%) | 16,535,010 |
| 8 Sep 2023 | CNY | 16.68 | 17.48 | 16.68 | 16.94 | 16.94 | +0.25 (+1.50%) | 18,951,010 |
| 7 Sep 2023 | CNY | 17.32 | 17.32 | 16.66 | 16.69 | 16.69 | -0.85 (-4.85%) | 20,914,310 |
| 6 Sep 2023 | CNY | 16.22 | 17.78 | 16.22 | 17.54 | 17.54 | +1.08 (+6.56%) | 33,848,400 |
| 5 Sep 2023 | CNY | 16.05 | 16.74 | 15.97 | 16.46 | 16.46 | +0.4 (+2.49%) | 15,012,160 |
| 4 Sep 2023 | CNY | 15.79 | 16.07 | 15.7 | 16.06 | 16.06 | +0.34 (+2.16%) | 4,590,480 |
| 1 Sep 2023 | CNY | 15.84 | 16.05 | 15.67 | 15.72 | 15.72 | -0.33 (-2.06%) | 6,031,800 |
| 31 Aug 2023 | CNY | 15.7 | 16.33 | 15.66 | 16.05 | 16.05 | +0.29 (+1.84%) | 11,341,690 |
| 30 Aug 2023 | CNY | 15.56 | 16.06 | 15.52 | 15.76 | 15.76 | +0.2 (+1.29%) | 7,331,410 |
| 29 Aug 2023 | CNY | 14.82 | 15.64 | 14.81 | 15.56 | 15.56 | +0.61 (+4.08%) | 7,512,620 |
| 28 Aug 2023 | CNY | 15.71 | 16 | 14.92 | 14.95 | 14.95 | +0.07 (+0.47%) | 7,639,100 |
