| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 16.29 | 16.51 | 16.1 | 16.16 | 16.16 | -0.18 (-1.10%) | 2,010,039 |
| 28 Sep 2023 | CNY | 16.28 | 16.5 | 16.12 | 16.34 | 16.34 | +0.12 (+0.74%) | 1,587,134 |
| 27 Sep 2023 | CNY | 16.02 | 16.36 | 15.86 | 16.22 | 16.22 | +0.22 (+1.38%) | 2,039,685 |
| 26 Sep 2023 | CNY | 16.04 | 16.18 | 15.8 | 16 | 16 | +0.01 (+0.06%) | 1,138,567 |
| 25 Sep 2023 | CNY | 15.93 | 16.3 | 15.85 | 15.99 | 15.99 | +0.07 (+0.44%) | 1,368,700 |
| 22 Sep 2023 | CNY | 15.86 | 15.95 | 15.64 | 15.92 | 15.92 | +0.06 (+0.38%) | 1,099,800 |
| 21 Sep 2023 | CNY | 15.81 | 16.14 | 15.7 | 15.86 | 15.86 | -0.1 (-0.63%) | 1,063,438 |
| 20 Sep 2023 | CNY | 15.89 | 16.12 | 15.76 | 15.96 | 15.96 | +0.1 (+0.63%) | 1,226,367 |
| 19 Sep 2023 | CNY | 16.2 | 16.2 | 15.86 | 15.86 | 15.86 | -0.29 (-1.80%) | 1,036,235 |
| 18 Sep 2023 | CNY | 15.85 | 16.2 | 15.66 | 16.15 | 16.15 | +0.3 (+1.89%) | 1,495,712 |
| 15 Sep 2023 | CNY | 15.77 | 16.02 | 15.6 | 15.85 | 15.85 | +0.16 (+1.02%) | 1,513,635 |
| 14 Sep 2023 | CNY | 15.9 | 15.9 | 15.54 | 15.69 | 15.69 | -0.1 (-0.63%) | 1,330,001 |
| 13 Sep 2023 | CNY | 16.01 | 16.12 | 15.65 | 15.79 | 15.79 | -0.2 (-1.25%) | 2,073,502 |
| 12 Sep 2023 | CNY | 16.63 | 16.68 | 15.82 | 15.99 | 15.99 | -0.69 (-4.14%) | 3,633,044 |
| 11 Sep 2023 | CNY | 15.95 | 17.1 | 15.85 | 16.68 | 16.68 | +0.79 (+4.97%) | 4,778,124 |
| 8 Sep 2023 | CNY | 15.8 | 16.16 | 15.8 | 15.89 | 15.89 | -0.03 (-0.19%) | 1,257,300 |
| 7 Sep 2023 | CNY | 16.16 | 16.18 | 15.85 | 15.92 | 15.92 | -0.28 (-1.73%) | 1,365,240 |
| 6 Sep 2023 | CNY | 15.78 | 16.2 | 15.78 | 16.2 | 16.2 | +0.38 (+2.40%) | 1,850,501 |
| 5 Sep 2023 | CNY | 16.01 | 16.06 | 15.72 | 15.82 | 15.82 | -0.19 (-1.19%) | 1,400,276 |
| 4 Sep 2023 | CNY | 15.81 | 16.02 | 15.75 | 16.01 | 16.01 | +0.19 (+1.20%) | 2,100,399 |
| 1 Sep 2023 | CNY | 15.67 | 16.1 | 15.6 | 15.82 | 15.82 | +0.08 (+0.51%) | 2,361,979 |
| 31 Aug 2023 | CNY | 15.76 | 15.86 | 15.61 | 15.74 | 15.74 | -0.03 (-0.19%) | 2,412,757 |
| 30 Aug 2023 | CNY | 16.05 | 16.17 | 15.71 | 15.77 | 15.77 | -0.55 (-3.37%) | 3,659,976 |
| 29 Aug 2023 | CNY | 15.1 | 16.42 | 14.92 | 16.32 | 16.32 | +1.34 (+8.95%) | 6,559,719 |
| 28 Aug 2023 | CNY | 15 | 15.66 | 14.9 | 14.98 | 14.98 | +0.72 (+5.05%) | 4,785,518 |
| 25 Aug 2023 | CNY | 14.51 | 14.68 | 14.1 | 14.26 | 14.26 | -0.15 (-1.04%) | 1,276,944 |
| 24 Aug 2023 | CNY | 14.84 | 14.84 | 14.35 | 14.41 | 14.41 | -0.32 (-2.17%) | 1,281,878 |
| 23 Aug 2023 | CNY | 15.1 | 15.1 | 14.71 | 14.73 | 14.73 | -0.26 (-1.73%) | 1,026,002 |
| 22 Aug 2023 | CNY | 15.12 | 15.26 | 14.73 | 14.99 | 14.99 | -0.1 (-0.66%) | 1,468,140 |
| 21 Aug 2023 | CNY | 15.24 | 15.3 | 15.02 | 15.09 | 15.09 | -0.05 (-0.33%) | 1,613,400 |
