| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 16.07 | 16.29 | 16.06 | 16.16 | 16.16 | +0.06 (+0.37%) | 22,031,605 |
| 25 Sep 2023 | CNY | 16.38 | 16.45 | 16.09 | 16.1 | 16.1 | -0.28 (-1.71%) | 45,443,575 |
| 22 Sep 2023 | CNY | 16.08 | 16.43 | 15.91 | 16.38 | 16.38 | +0.37 (+2.31%) | 55,368,601 |
| 21 Sep 2023 | CNY | 16.01 | 16.13 | 15.89 | 16.01 | 16.01 | -0.04 (-0.25%) | 35,313,242 |
| 20 Sep 2023 | CNY | 16.28 | 16.28 | 15.9 | 16.05 | 16.05 | -0.25 (-1.53%) | 49,073,535 |
| 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%) | 33,838,378 |
| 14 Sep 2023 | CNY | 16.5 | 16.55 | 16.41 | 16.54 | 16.54 | +0.04 (+0.24%) | 25,844,951 |
| 13 Sep 2023 | CNY | 16.7 | 16.75 | 16.4 | 16.5 | 16.5 | -0.12 (-0.72%) | 32,327,667 |
| 12 Sep 2023 | CNY | 16.65 | 16.75 | 16.55 | 16.62 | 16.62 | -0.08 (-0.48%) | 28,523,444 |
| 11 Sep 2023 | CNY | 16.68 | 16.82 | 16.5 | 16.7 | 16.7 | +0.14 (+0.85%) | 37,407,222 |
| 8 Sep 2023 | CNY | 16.7 | 16.7 | 16.49 | 16.56 | 16.56 | -0.19 (-1.13%) | 30,626,495 |
| 7 Sep 2023 | CNY | 16.77 | 16.92 | 16.61 | 16.75 | 16.75 | -0.03 (-0.18%) | 49,261,349 |
| 6 Sep 2023 | CNY | 16.95 | 16.97 | 16.65 | 16.78 | 16.78 | -0.21 (-1.24%) | 44,213,578 |
| 5 Sep 2023 | CNY | 17.05 | 17.09 | 16.84 | 16.99 | 16.99 | -0.08 (-0.47%) | 76,522,957 |
| 4 Sep 2023 | CNY | 16.12 | 17.15 | 16.11 | 17.07 | 17.07 | +1.12 (+7.02%) | 179,036,477 |
| 1 Sep 2023 | CNY | 15.55 | 16.05 | 15.55 | 15.95 | 15.95 | +0.46 (+2.97%) | 86,565,385 |
| 31 Aug 2023 | CNY | 15.75 | 16.07 | 15.45 | 15.49 | 15.49 | +0.02 (+0.13%) | 83,370,385 |
| 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%) | 49,573,908 |
| 28 Aug 2023 | CNY | 15.96 | 16.05 | 15.46 | 15.57 | 15.57 | +0.4 (+2.64%) | 65,078,290 |
| 25 Aug 2023 | CNY | 15.1 | 15.35 | 15.03 | 15.17 | 15.17 | +0.05 (+0.33%) | 34,143,009 |
| 24 Aug 2023 | CNY | 15.26 | 15.36 | 15.1 | 15.12 | 15.12 | -0.13 (-0.85%) | 52,084,538 |
| 23 Aug 2023 | CNY | 15.68 | 15.69 | 15.23 | 15.25 | 15.25 | -0.43 (-2.74%) | 34,217,020 |
| 22 Aug 2023 | CNY | 15.65 | 15.85 | 15.42 | 15.68 | 15.68 | +0.09 (+0.58%) | 36,295,825 |
| 21 Aug 2023 | CNY | 15.71 | 15.87 | 15.59 | 15.59 | 15.59 | -0.16 (-1.02%) | 27,467,889 |
| 18 Aug 2023 | CNY | 16.07 | 16.1 | 15.74 | 15.75 | 15.75 | -0.33 (-2.05%) | 35,447,619 |
| 17 Aug 2023 | CNY | 15.74 | 16.14 | 15.73 | 16.08 | 16.08 | +0.28 (+1.77%) | 45,595,218 |
| 16 Aug 2023 | CNY | 15.7 | 16.03 | 15.68 | 15.8 | 15.8 | +0.02 (+0.13%) | 43,011,889 |
