| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 16.17 | 16.71 | 16.17 | 16.69 | 16.69 | +0.52 (+3.22%) | 1,345,867 |
| 27 Sep 2023 | CNY | 16.18 | 16.32 | 16.05 | 16.17 | 16.17 | +0.04 (+0.25%) | 834,866 |
| 26 Sep 2023 | CNY | 16.29 | 16.39 | 16.08 | 16.13 | 16.13 | -0.16 (-0.98%) | 632,200 |
| 25 Sep 2023 | CNY | 16.55 | 16.62 | 16.26 | 16.29 | 16.29 | -0.24 (-1.45%) | 731,762 |
| 22 Sep 2023 | CNY | 16.15 | 16.55 | 16.1 | 16.53 | 16.53 | +0.37 (+2.29%) | 966,096 |
| 21 Sep 2023 | CNY | 16.21 | 16.34 | 16.11 | 16.16 | 16.16 | -0.04 (-0.25%) | 649,300 |
| 20 Sep 2023 | CNY | 16.3 | 16.46 | 16.18 | 16.2 | 16.2 | -0.13 (-0.80%) | 580,395 |
| 19 Sep 2023 | CNY | 16.73 | 16.73 | 16.33 | 16.33 | 16.33 | -0.36 (-2.16%) | 905,255 |
| 18 Sep 2023 | CNY | 16.51 | 16.88 | 16.41 | 16.69 | 16.69 | +0.07 (+0.42%) | 931,751 |
| 15 Sep 2023 | CNY | 16.68 | 16.82 | 16.53 | 16.62 | 16.62 | -0.03 (-0.18%) | 903,644 |
| 14 Sep 2023 | CNY | 16.92 | 16.92 | 16.57 | 16.65 | 16.65 | -0.2 (-1.19%) | 878,773 |
| 13 Sep 2023 | CNY | 16.98 | 17.07 | 16.63 | 16.85 | 16.85 | -0.21 (-1.23%) | 1,018,337 |
| 12 Sep 2023 | CNY | 17.14 | 17.26 | 16.97 | 17.06 | 17.06 | -0.13 (-0.76%) | 872,100 |
| 11 Sep 2023 | CNY | 17.16 | 17.37 | 17.14 | 17.19 | 17.19 | -0.03 (-0.17%) | 774,620 |
| 8 Sep 2023 | CNY | 17.29 | 17.32 | 17.13 | 17.22 | 17.22 | 0.0 (0.0%) | 594,186 |
| 7 Sep 2023 | CNY | 17.39 | 17.49 | 17.16 | 17.22 | 17.22 | -0.28 (-1.60%) | 841,443 |
| 6 Sep 2023 | CNY | 17.29 | 17.52 | 17.21 | 17.5 | 17.5 | +0.26 (+1.51%) | 1,078,500 |
| 5 Sep 2023 | CNY | 17.13 | 17.44 | 17.13 | 17.24 | 17.24 | +0.04 (+0.23%) | 866,600 |
| 4 Sep 2023 | CNY | 17.42 | 17.42 | 17.07 | 17.2 | 17.2 | -0.04 (-0.23%) | 927,600 |
| 1 Sep 2023 | CNY | 17.48 | 17.48 | 17.19 | 17.24 | 17.24 | -0.1 (-0.58%) | 1,193,900 |
| 31 Aug 2023 | CNY | 17.15 | 17.45 | 17.07 | 17.34 | 17.34 | +0.15 (+0.87%) | 1,912,753 |
| 30 Aug 2023 | CNY | 16.79 | 17.33 | 16.62 | 17.19 | 17.19 | +0.42 (+2.50%) | 2,985,356 |
| 29 Aug 2023 | CNY | 15.5 | 16.81 | 15.5 | 16.77 | 16.77 | +1.24 (+7.98%) | 2,850,959 |
| 28 Aug 2023 | CNY | 16.4 | 16.4 | 15.52 | 15.53 | 15.53 | +0.11 (+0.71%) | 1,051,288 |
| 25 Aug 2023 | CNY | 15.76 | 15.9 | 15.38 | 15.42 | 15.42 | -0.48 (-3.02%) | 1,121,688 |
| 24 Aug 2023 | CNY | 16.16 | 16.19 | 15.85 | 15.9 | 15.9 | -0.11 (-0.69%) | 719,375 |
| 23 Aug 2023 | CNY | 16.41 | 16.43 | 15.96 | 16.01 | 16.01 | -0.46 (-2.79%) | 967,755 |
| 22 Aug 2023 | CNY | 16.69 | 16.88 | 16.15 | 16.47 | 16.47 | -0.19 (-1.14%) | 1,065,700 |
| 21 Aug 2023 | CNY | 16.66 | 16.9 | 16.66 | 16.66 | 16.66 | -0.07 (-0.42%) | 766,700 |
| 18 Aug 2023 | CNY | 16.49 | 16.98 | 16.42 | 16.73 | 16.73 | +0.23 (+1.39%) | 1,679,086 |
