| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.9 | 15.9 | 15.65 | 15.73 | 15.73 | -0.13 (-0.82%) | 721,300 |
| 13 Oct 2023 | CNY | 16.08 | 16.08 | 15.77 | 15.86 | 15.86 | -0.26 (-1.61%) | 995,200 |
| 12 Oct 2023 | CNY | 15.93 | 16.12 | 15.82 | 16.12 | 16.12 | +0.22 (+1.38%) | 1,058,020 |
| 11 Oct 2023 | CNY | 15.79 | 15.97 | 15.7 | 15.9 | 15.9 | +0.1 (+0.63%) | 814,230 |
| 10 Oct 2023 | CNY | 15.8 | 15.97 | 15.77 | 15.8 | 15.8 | +0.04 (+0.25%) | 659,500 |
| 9 Oct 2023 | CNY | 15.87 | 16.01 | 15.74 | 15.76 | 15.76 | -0.17 (-1.07%) | 808,840 |
| 28 Sep 2023 | CNY | 15.87 | 16 | 15.85 | 15.93 | 15.93 | +0.15 (+0.95%) | 525,320 |
| 27 Sep 2023 | CNY | 15.68 | 15.9 | 15.57 | 15.78 | 15.78 | +0.1 (+0.64%) | 596,100 |
| 26 Sep 2023 | CNY | 15.89 | 16 | 15.67 | 15.68 | 15.68 | -0.23 (-1.45%) | 591,300 |
| 25 Sep 2023 | CNY | 16.1 | 16.13 | 15.88 | 15.91 | 15.91 | -0.16 (-1.00%) | 651,910 |
| 22 Sep 2023 | CNY | 15.71 | 16.12 | 15.62 | 16.07 | 16.07 | +0.36 (+2.29%) | 999,900 |
| 21 Sep 2023 | CNY | 15.91 | 16 | 15.7 | 15.71 | 15.71 | -0.25 (-1.57%) | 755,100 |
| 20 Sep 2023 | CNY | 16.22 | 16.24 | 15.93 | 15.96 | 15.96 | -0.21 (-1.30%) | 802,700 |
| 19 Sep 2023 | CNY | 16.34 | 16.41 | 16.15 | 16.17 | 16.17 | -0.15 (-0.92%) | 1,033,700 |
| 18 Sep 2023 | CNY | 16.19 | 16.43 | 16.09 | 16.32 | 16.32 | +0.15 (+0.93%) | 997,050 |
| 15 Sep 2023 | CNY | 16.25 | 16.3 | 16.08 | 16.17 | 16.17 | +0.06 (+0.37%) | 597,200 |
| 14 Sep 2023 | CNY | 16.28 | 16.28 | 16 | 16.11 | 16.11 | -0.17 (-1.04%) | 929,480 |
| 13 Sep 2023 | CNY | 16.39 | 16.45 | 16.15 | 16.28 | 16.28 | -0.12 (-0.73%) | 835,500 |
| 12 Sep 2023 | CNY | 16.45 | 16.5 | 16.24 | 16.4 | 16.4 | -0.02 (-0.12%) | 885,680 |
| 11 Sep 2023 | CNY | 16.36 | 16.5 | 16.2 | 16.42 | 16.42 | +0.16 (+0.98%) | 1,302,000 |
| 8 Sep 2023 | CNY | 16.15 | 16.37 | 16 | 16.26 | 16.26 | +0.08 (+0.49%) | 729,160 |
| 7 Sep 2023 | CNY | 16.47 | 16.49 | 16.18 | 16.18 | 16.18 | -0.29 (-1.76%) | 912,060 |
| 6 Sep 2023 | CNY | 16.3 | 16.49 | 16.17 | 16.47 | 16.47 | +0.16 (+0.98%) | 1,262,900 |
| 5 Sep 2023 | CNY | 16.36 | 16.36 | 16.18 | 16.31 | 16.31 | -0.08 (-0.49%) | 942,490 |
| 4 Sep 2023 | CNY | 16.26 | 16.39 | 16.18 | 16.39 | 16.39 | +0.12 (+0.74%) | 1,133,150 |
| 1 Sep 2023 | CNY | 15.95 | 16.27 | 15.9 | 16.27 | 16.27 | +0.27 (+1.69%) | 958,900 |
| 31 Aug 2023 | CNY | 16.06 | 16.09 | 15.81 | 16 | 16 | -0.06 (-0.37%) | 1,070,900 |
| 30 Aug 2023 | CNY | 16.2 | 16.27 | 16.02 | 16.06 | 16.06 | -0.12 (-0.74%) | 1,545,900 |
| 29 Aug 2023 | CNY | 15.81 | 16.22 | 15.67 | 16.18 | 16.18 | +0.42 (+2.66%) | 2,065,030 |
| 28 Aug 2023 | CNY | 16.52 | 16.64 | 15.7 | 15.76 | 15.76 | -0.03 (-0.19%) | 2,966,620 |
