| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 15.96 | 15.98 | 15.4 | 15.47 | 15.47 | -0.48 (-3.01%) | 2,377,600 |
| 9 Oct 2023 | CNY | 15.86 | 16.05 | 15.74 | 15.95 | 15.95 | -0.02 (-0.13%) | 2,032,329 |
| 28 Sep 2023 | CNY | 15.75 | 16.04 | 15.55 | 15.97 | 15.97 | +0.23 (+1.46%) | 2,611,100 |
| 27 Sep 2023 | CNY | 16.11 | 16.21 | 15.71 | 15.74 | 15.74 | -0.35 (-2.18%) | 3,054,170 |
| 26 Sep 2023 | CNY | 16.46 | 16.66 | 15.8 | 16.09 | 16.09 | -0.4 (-2.43%) | 5,208,931 |
| 25 Sep 2023 | CNY | 15.7 | 17.08 | 15.64 | 16.49 | 16.49 | +0.87 (+5.57%) | 7,774,518 |
| 22 Sep 2023 | CNY | 15.23 | 15.65 | 15 | 15.62 | 15.62 | +0.57 (+3.79%) | 1,507,071 |
| 21 Sep 2023 | CNY | 15.09 | 15.25 | 15 | 15.05 | 15.05 | -0.01 (-0.07%) | 1,044,700 |
| 20 Sep 2023 | CNY | 15.24 | 15.32 | 15.04 | 15.06 | 15.06 | -0.16 (-1.05%) | 936,700 |
| 19 Sep 2023 | CNY | 15.41 | 15.42 | 15.05 | 15.22 | 15.22 | -0.19 (-1.23%) | 1,431,371 |
| 18 Sep 2023 | CNY | 15.33 | 15.6 | 15.2 | 15.41 | 15.41 | +0.04 (+0.26%) | 1,241,100 |
| 15 Sep 2023 | CNY | 15.54 | 15.62 | 15.28 | 15.37 | 15.37 | -0.23 (-1.47%) | 1,437,000 |
| 14 Sep 2023 | CNY | 15.85 | 15.86 | 15.37 | 15.6 | 15.6 | -0.24 (-1.52%) | 1,762,980 |
| 13 Sep 2023 | CNY | 16.2 | 16.21 | 15.61 | 15.84 | 15.84 | -0.3 (-1.86%) | 1,847,320 |
| 12 Sep 2023 | CNY | 16.25 | 16.33 | 16 | 16.14 | 16.14 | -0.15 (-0.92%) | 1,309,740 |
| 11 Sep 2023 | CNY | 16.16 | 16.36 | 15.97 | 16.29 | 16.29 | +0.17 (+1.05%) | 2,332,200 |
| 8 Sep 2023 | CNY | 15.81 | 16.36 | 15.74 | 16.12 | 16.12 | +0.29 (+1.83%) | 3,127,000 |
| 7 Sep 2023 | CNY | 16.36 | 16.36 | 15.8 | 15.83 | 15.83 | -0.53 (-3.24%) | 3,097,460 |
| 6 Sep 2023 | CNY | 15.98 | 16.45 | 15.8 | 16.36 | 16.36 | +0.4 (+2.51%) | 2,936,027 |
| 5 Sep 2023 | CNY | 16.01 | 16.1 | 15.9 | 15.96 | 15.96 | -0.05 (-0.31%) | 1,582,880 |
| 4 Sep 2023 | CNY | 16.04 | 16.19 | 15.7 | 16.01 | 16.01 | +0.06 (+0.38%) | 2,485,000 |
| 1 Sep 2023 | CNY | 16.23 | 16.28 | 15.8 | 15.95 | 15.95 | -0.29 (-1.79%) | 2,159,320 |
| 31 Aug 2023 | CNY | 16.3 | 16.35 | 15.92 | 16.24 | 16.24 | -0.04 (-0.25%) | 4,112,860 |
| 30 Aug 2023 | CNY | 15.64 | 16.47 | 15.53 | 16.28 | 16.28 | +0.62 (+3.96%) | 5,802,980 |
| 29 Aug 2023 | CNY | 14.62 | 15.82 | 14.46 | 15.66 | 15.66 | +1.1 (+7.55%) | 5,685,870 |
| 28 Aug 2023 | CNY | 15.28 | 15.51 | 14.53 | 14.56 | 14.56 | -0.22 (-1.49%) | 2,698,130 |
| 25 Aug 2023 | CNY | 15.07 | 15.18 | 14.68 | 14.78 | 14.78 | -0.47 (-3.08%) | 2,141,900 |
| 24 Aug 2023 | CNY | 15.34 | 15.41 | 14.91 | 15.25 | 15.25 | -0.13 (-0.85%) | 2,635,160 |
| 23 Aug 2023 | CNY | 15.3 | 15.55 | 15.11 | 15.38 | 15.38 | -0.02 (-0.13%) | 2,640,100 |
| 22 Aug 2023 | CNY | 15.27 | 15.55 | 15.01 | 15.4 | 15.4 | +0.1 (+0.65%) | 3,425,984 |
