| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 16.68 | 16.95 | 16.67 | 16.76 | 16.76 | +0.07 (+0.42%) | 1,310,000 |
| 13 Oct 2023 | CNY | 17.07 | 17.09 | 16.51 | 16.69 | 16.69 | -0.34 (-2.00%) | 1,912,300 |
| 12 Oct 2023 | CNY | 17.26 | 17.26 | 17.01 | 17.03 | 17.03 | -0.18 (-1.05%) | 1,245,650 |
| 11 Oct 2023 | CNY | 17.46 | 17.55 | 17.18 | 17.21 | 17.21 | -0.23 (-1.32%) | 1,471,000 |
| 10 Oct 2023 | CNY | 17.48 | 17.86 | 17.36 | 17.44 | 17.44 | -0.03 (-0.17%) | 1,204,760 |
| 9 Oct 2023 | CNY | 17.51 | 17.64 | 17.32 | 17.47 | 17.47 | -0.04 (-0.23%) | 1,786,090 |
| 28 Sep 2023 | CNY | 17.69 | 17.88 | 17.43 | 17.51 | 17.51 | -0.18 (-1.02%) | 1,794,200 |
| 27 Sep 2023 | CNY | 17.58 | 17.82 | 17.4 | 17.69 | 17.69 | +0.21 (+1.20%) | 1,920,800 |
| 26 Sep 2023 | CNY | 17.36 | 17.65 | 17.07 | 17.48 | 17.48 | +0.22 (+1.27%) | 1,916,400 |
| 25 Sep 2023 | CNY | 17.22 | 17.46 | 17.06 | 17.26 | 17.26 | 0.0 (0.0%) | 1,233,130 |
| 22 Sep 2023 | CNY | 16.87 | 17.34 | 16.78 | 17.26 | 17.26 | +0.36 (+2.13%) | 1,864,800 |
| 21 Sep 2023 | CNY | 17 | 17.16 | 16.85 | 16.9 | 16.9 | -0.09 (-0.53%) | 1,468,060 |
| 20 Sep 2023 | CNY | 17.34 | 17.36 | 16.94 | 16.99 | 16.99 | -0.42 (-2.41%) | 2,792,500 |
| 19 Sep 2023 | CNY | 17.71 | 17.88 | 17.37 | 17.41 | 17.41 | -0.3 (-1.69%) | 2,181,220 |
| 18 Sep 2023 | CNY | 17.5 | 17.9 | 17.26 | 17.71 | 17.71 | +0.18 (+1.03%) | 3,003,660 |
| 15 Sep 2023 | CNY | 17.81 | 17.94 | 17.45 | 17.53 | 17.53 | -0.3 (-1.68%) | 3,046,920 |
| 14 Sep 2023 | CNY | 18 | 18.17 | 17.66 | 17.83 | 17.83 | -0.49 (-2.67%) | 4,784,310 |
| 13 Sep 2023 | CNY | 17.6 | 18.64 | 17.57 | 18.32 | 18.32 | +0.55 (+3.10%) | 7,735,990 |
| 12 Sep 2023 | CNY | 17.58 | 17.94 | 17.47 | 17.77 | 17.77 | +0.11 (+0.62%) | 3,212,800 |
| 11 Sep 2023 | CNY | 17.29 | 17.71 | 17.07 | 17.66 | 17.66 | +0.2 (+1.15%) | 3,274,800 |
| 8 Sep 2023 | CNY | 17.26 | 17.46 | 17.2 | 17.46 | 17.46 | +0.2 (+1.16%) | 2,550,920 |
| 7 Sep 2023 | CNY | 17.7 | 17.81 | 17.26 | 17.26 | 17.26 | -0.44 (-2.49%) | 3,474,700 |
| 6 Sep 2023 | CNY | 17.94 | 17.94 | 17.55 | 17.7 | 17.7 | -0.5 (-2.75%) | 4,909,680 |
| 5 Sep 2023 | CNY | 17.87 | 18.28 | 17.29 | 18.2 | 18.2 | +0.27 (+1.51%) | 9,012,850 |
| 4 Sep 2023 | CNY | 17.8 | 18.34 | 17.73 | 17.93 | 17.93 | -0.07 (-0.39%) | 6,509,190 |
| 1 Sep 2023 | CNY | 18.96 | 19.1 | 18 | 18 | 18 | -1.3 (-6.74%) | 9,173,430 |
| 31 Aug 2023 | CNY | 18.75 | 19.66 | 18.26 | 19.3 | 19.3 | +0.37 (+1.95%) | 11,812,010 |
| 30 Aug 2023 | CNY | 20.59 | 20.71 | 18.82 | 18.93 | 18.93 | -1.89 (-9.08%) | 11,861,160 |
| 29 Aug 2023 | CNY | 20.01 | 21.2 | 19.64 | 20.82 | 20.82 | -0.73 (-3.39%) | 15,303,060 |
| 28 Aug 2023 | CNY | 21.45 | 23.09 | 20.67 | 21.55 | 21.55 | +1.13 (+5.53%) | 23,202,240 |
