| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 16.26 | 16.26 | 15.76 | 15.87 | 15.87 | -0.23 (-1.43%) | 2,810,257 |
| 9 Oct 2023 | CNY | 16.45 | 16.45 | 16.03 | 16.1 | 16.1 | -0.17 (-1.04%) | 3,010,020 |
| 28 Sep 2023 | CNY | 16.33 | 16.55 | 16.15 | 16.27 | 16.27 | -0.04 (-0.25%) | 3,712,291 |
| 27 Sep 2023 | CNY | 16.24 | 16.55 | 16.1 | 16.31 | 16.31 | +0.18 (+1.12%) | 4,703,065 |
| 26 Sep 2023 | CNY | 15.73 | 16.29 | 15.59 | 16.13 | 16.13 | +0.41 (+2.61%) | 4,360,798 |
| 25 Sep 2023 | CNY | 15.52 | 15.96 | 15.52 | 15.72 | 15.72 | +0.17 (+1.09%) | 3,085,652 |
| 22 Sep 2023 | CNY | 14.96 | 15.6 | 14.87 | 15.55 | 15.55 | +0.64 (+4.29%) | 3,723,103 |
| 21 Sep 2023 | CNY | 15.08 | 15.14 | 14.81 | 14.91 | 14.91 | -0.04 (-0.27%) | 2,339,143 |
| 20 Sep 2023 | CNY | 15.07 | 15.43 | 14.88 | 14.95 | 14.95 | -0.12 (-0.80%) | 2,689,594 |
| 19 Sep 2023 | CNY | 15.61 | 15.68 | 14.98 | 15.07 | 15.07 | -0.61 (-3.89%) | 3,548,852 |
| 18 Sep 2023 | CNY | 14.93 | 15.94 | 14.75 | 15.68 | 15.68 | +0.76 (+5.09%) | 5,631,083 |
| 15 Sep 2023 | CNY | 15.64 | 15.66 | 14.87 | 14.92 | 14.92 | -0.61 (-3.93%) | 4,841,604 |
| 14 Sep 2023 | CNY | 16.14 | 16.15 | 15.32 | 15.53 | 15.53 | -0.71 (-4.37%) | 6,038,093 |
| 13 Sep 2023 | CNY | 16.8 | 16.85 | 16.03 | 16.24 | 16.24 | -0.58 (-3.45%) | 5,999,302 |
| 12 Sep 2023 | CNY | 16.98 | 17.15 | 16.63 | 16.82 | 16.82 | -0.21 (-1.23%) | 6,347,098 |
| 11 Sep 2023 | CNY | 16.7 | 17.24 | 16.65 | 17.03 | 17.03 | +0.1 (+0.59%) | 10,422,041 |
| 8 Sep 2023 | CNY | 16.14 | 17.1 | 16.01 | 16.93 | 16.93 | +0.97 (+6.08%) | 11,907,056 |
| 7 Sep 2023 | CNY | 16.3 | 16.31 | 15.94 | 15.96 | 15.96 | -0.34 (-2.09%) | 3,245,953 |
| 6 Sep 2023 | CNY | 16.46 | 16.49 | 16.13 | 16.3 | 16.3 | -0.19 (-1.15%) | 3,847,760 |
| 5 Sep 2023 | CNY | 16.4 | 16.75 | 16.35 | 16.49 | 16.49 | -0.12 (-0.72%) | 4,074,764 |
| 4 Sep 2023 | CNY | 16.7 | 16.76 | 16.3 | 16.61 | 16.61 | -0.04 (-0.24%) | 4,897,344 |
| 1 Sep 2023 | CNY | 16.55 | 16.75 | 16.11 | 16.65 | 16.65 | +0.03 (+0.18%) | 6,572,542 |
| 31 Aug 2023 | CNY | 16.12 | 16.86 | 16.01 | 16.62 | 16.62 | +0.31 (+1.90%) | 10,495,195 |
| 30 Aug 2023 | CNY | 16.08 | 16.61 | 15.9 | 16.31 | 16.31 | +0.23 (+1.43%) | 9,980,433 |
| 29 Aug 2023 | CNY | 13.73 | 16.35 | 13.73 | 16.08 | 16.08 | +1.98 (+14.04%) | 13,837,886 |
| 28 Aug 2023 | CNY | 16 | 16.09 | 14.1 | 14.1 | 14.1 | -0.93 (-6.19%) | 9,331,273 |
| 25 Aug 2023 | CNY | 16.1 | 16.1 | 14.94 | 15.03 | 15.03 | -1.05 (-6.53%) | 8,488,547 |
| 24 Aug 2023 | CNY | 16.88 | 16.96 | 16.04 | 16.08 | 16.08 | -1.17 (-6.78%) | 10,280,459 |
| 23 Aug 2023 | CNY | 16.41 | 17.33 | 16.2 | 17.25 | 17.25 | +0.59 (+3.54%) | 15,314,658 |
| 22 Aug 2023 | CNY | 15.65 | 16.96 | 15.52 | 16.66 | 16.66 | +1.01 (+6.45%) | 12,974,405 |
