| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.33 | 15.35 | 15.02 | 15.06 | 15.06 | -0.26 (-1.70%) | 42,775,920 |
| 13 Oct 2023 | CNY | 15.31 | 15.33 | 15.21 | 15.32 | 15.32 | -0.1 (-0.65%) | 35,150,430 |
| 12 Oct 2023 | CNY | 15.32 | 15.43 | 15.22 | 15.42 | 15.42 | +0.21 (+1.38%) | 45,303,700 |
| 11 Oct 2023 | CNY | 15.32 | 15.41 | 15.2 | 15.21 | 15.21 | -0.09 (-0.59%) | 50,602,930 |
| 10 Oct 2023 | CNY | 15.9 | 15.96 | 15.27 | 15.3 | 15.3 | -0.58 (-3.65%) | 90,284,610 |
| 9 Oct 2023 | CNY | 15.87 | 16.09 | 15.82 | 15.88 | 15.88 | -0.01 (-0.06%) | 36,405,800 |
| 28 Sep 2023 | CNY | 16.09 | 16.1 | 15.79 | 15.89 | 15.89 | -0.13 (-0.81%) | 33,463,530 |
| 27 Sep 2023 | CNY | 16.1 | 16.24 | 15.96 | 16.02 | 16.02 | -0.14 (-0.87%) | 36,171,360 |
| 26 Sep 2023 | CNY | 16.07 | 16.29 | 16.06 | 16.16 | 16.16 | +0.06 (+0.37%) | 22,031,610 |
| 25 Sep 2023 | CNY | 16.38 | 16.45 | 16.09 | 16.1 | 16.1 | -0.28 (-1.71%) | 45,443,580 |
| 22 Sep 2023 | CNY | 16.08 | 16.43 | 15.91 | 16.38 | 16.38 | +0.37 (+2.31%) | 55,368,600 |
| 21 Sep 2023 | CNY | 16.01 | 16.13 | 15.89 | 16.01 | 16.01 | -0.04 (-0.25%) | 35,313,240 |
| 20 Sep 2023 | CNY | 16.28 | 16.28 | 15.9 | 16.05 | 16.05 | -0.25 (-1.53%) | 49,073,540 |
| 19 Sep 2023 | CNY | 16.32 | 16.38 | 16.14 | 16.3 | 16.3 | -0.02 (-0.12%) | 31,078,910 |
| 18 Sep 2023 | CNY | 16.34 | 16.49 | 16.26 | 16.32 | 16.32 | -0.06 (-0.37%) | 21,960,700 |
| 15 Sep 2023 | CNY | 16.55 | 16.64 | 16.34 | 16.38 | 16.38 | -0.16 (-0.97%) | 33,838,380 |
| 14 Sep 2023 | CNY | 16.5 | 16.55 | 16.41 | 16.54 | 16.54 | +0.04 (+0.24%) | 25,844,950 |
| 13 Sep 2023 | CNY | 16.7 | 16.75 | 16.4 | 16.5 | 16.5 | -0.12 (-0.72%) | 32,327,670 |
| 12 Sep 2023 | CNY | 16.65 | 16.75 | 16.55 | 16.62 | 16.62 | -0.08 (-0.48%) | 28,523,440 |
| 11 Sep 2023 | CNY | 16.68 | 16.82 | 16.5 | 16.7 | 16.7 | +0.14 (+0.85%) | 37,407,220 |
| 8 Sep 2023 | CNY | 16.7 | 16.7 | 16.49 | 16.56 | 16.56 | -0.19 (-1.13%) | 30,626,500 |
| 7 Sep 2023 | CNY | 16.77 | 16.92 | 16.61 | 16.75 | 16.75 | -0.03 (-0.18%) | 49,261,350 |
| 6 Sep 2023 | CNY | 16.95 | 16.97 | 16.65 | 16.78 | 16.78 | -0.21 (-1.24%) | 44,213,580 |
| 5 Sep 2023 | CNY | 17.05 | 17.09 | 16.84 | 16.99 | 16.99 | -0.08 (-0.47%) | 76,522,960 |
| 4 Sep 2023 | CNY | 16.12 | 17.15 | 16.11 | 17.07 | 17.07 | +1.12 (+7.02%) | 179,036,480 |
| 1 Sep 2023 | CNY | 15.55 | 16.05 | 15.55 | 15.95 | 15.95 | +0.46 (+2.97%) | 86,565,390 |
| 31 Aug 2023 | CNY | 15.75 | 16.07 | 15.45 | 15.49 | 15.49 | +0.02 (+0.13%) | 83,370,390 |
| 30 Aug 2023 | CNY | 15.53 | 15.7 | 15.41 | 15.47 | 15.47 | -0.06 (-0.39%) | 36,938,600 |
| 29 Aug 2023 | CNY | 15.51 | 15.67 | 15.32 | 15.53 | 15.53 | -0.04 (-0.26%) | 49,573,910 |
| 28 Aug 2023 | CNY | 15.96 | 16.05 | 15.46 | 15.57 | 15.57 | +0.4 (+2.64%) | 65,078,290 |
