| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 17.25 | 17.6 | 17.07 | 17.21 | 17.21 | -0.09 (-0.52%) | 5,227,100 |
| 13 Oct 2023 | CNY | 17.2 | 17.48 | 17.1 | 17.3 | 17.3 | 0.0 (0.0%) | 6,378,240 |
| 12 Oct 2023 | CNY | 16.15 | 17.48 | 15.91 | 17.3 | 17.3 | +1.14 (+7.05%) | 9,999,580 |
| 11 Oct 2023 | CNY | 16.6 | 16.69 | 16.06 | 16.16 | 16.16 | -0.54 (-3.23%) | 4,116,870 |
| 10 Oct 2023 | CNY | 16.66 | 16.85 | 16.42 | 16.7 | 16.7 | -0.15 (-0.89%) | 3,747,000 |
| 9 Oct 2023 | CNY | 16.3 | 17.02 | 16.18 | 16.85 | 16.85 | +0.57 (+3.50%) | 6,995,930 |
| 28 Sep 2023 | CNY | 15.61 | 16.6 | 15.51 | 16.28 | 16.28 | +0.63 (+4.03%) | 7,482,890 |
| 27 Sep 2023 | CNY | 16.9 | 16.95 | 15.65 | 15.65 | 15.65 | -1.3 (-7.67%) | 10,321,810 |
| 26 Sep 2023 | CNY | 17.3 | 17.35 | 16.76 | 16.95 | 16.95 | -0.5 (-2.87%) | 6,472,330 |
| 25 Sep 2023 | CNY | 17.29 | 17.53 | 17.11 | 17.45 | 17.45 | -0.14 (-0.80%) | 7,877,520 |
| 22 Sep 2023 | CNY | 16.55 | 17.59 | 16.55 | 17.59 | 17.59 | +0.77 (+4.58%) | 12,387,770 |
| 21 Sep 2023 | CNY | 16.89 | 17.09 | 16.44 | 16.82 | 16.82 | -0.28 (-1.64%) | 6,428,190 |
| 20 Sep 2023 | CNY | 16.09 | 17.23 | 16.07 | 17.1 | 17.1 | +0.93 (+5.75%) | 7,311,190 |
| 19 Sep 2023 | CNY | 16.58 | 16.77 | 15.98 | 16.17 | 16.17 | -0.4 (-2.41%) | 1,922,700 |
| 18 Sep 2023 | CNY | 15.77 | 16.92 | 15.66 | 16.57 | 16.57 | +0.79 (+5.01%) | 3,036,300 |
| 15 Sep 2023 | CNY | 16.1 | 16.26 | 15.74 | 15.78 | 15.78 | -0.31 (-1.93%) | 1,819,100 |
| 14 Sep 2023 | CNY | 16.6 | 16.62 | 15.91 | 16.09 | 16.09 | -0.42 (-2.54%) | 1,754,090 |
| 13 Sep 2023 | CNY | 16.88 | 16.88 | 16.41 | 16.51 | 16.51 | -0.32 (-1.90%) | 1,667,500 |
| 12 Sep 2023 | CNY | 16.79 | 17 | 16.72 | 16.83 | 16.83 | +0.03 (+0.18%) | 1,815,000 |
| 11 Sep 2023 | CNY | 16.39 | 16.89 | 16.34 | 16.8 | 16.8 | +0.37 (+2.25%) | 2,041,200 |
| 8 Sep 2023 | CNY | 16.21 | 16.55 | 16.15 | 16.43 | 16.43 | +0.14 (+0.86%) | 1,339,700 |
| 7 Sep 2023 | CNY | 16.56 | 16.68 | 16.25 | 16.29 | 16.29 | -0.34 (-2.04%) | 2,208,490 |
| 6 Sep 2023 | CNY | 16.61 | 16.84 | 16.53 | 16.63 | 16.63 | -0.11 (-0.66%) | 1,917,760 |
| 5 Sep 2023 | CNY | 16.71 | 16.88 | 16.6 | 16.74 | 16.74 | -0.01 (-0.06%) | 1,943,510 |
| 4 Sep 2023 | CNY | 16.86 | 16.87 | 16.6 | 16.75 | 16.75 | -0.1 (-0.59%) | 2,626,530 |
| 1 Sep 2023 | CNY | 16.62 | 17 | 16.37 | 16.85 | 16.85 | +0.32 (+1.94%) | 3,858,700 |
| 31 Aug 2023 | CNY | 16.86 | 16.97 | 16.4 | 16.53 | 16.53 | -0.24 (-1.43%) | 2,330,370 |
| 30 Aug 2023 | CNY | 16.85 | 17.01 | 16.63 | 16.77 | 16.77 | 0.0 (0.0%) | 4,083,310 |
| 29 Aug 2023 | CNY | 15.59 | 16.79 | 15.56 | 16.77 | 16.77 | +1.19 (+7.64%) | 5,414,160 |
| 28 Aug 2023 | CNY | 16.22 | 16.32 | 15.37 | 15.58 | 15.58 | +0.19 (+1.23%) | 1,913,000 |
