| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 15.49 | 15.63 | 15.36 | 15.45 | 15.45 | -0.09 (-0.58%) | 5,149,160 |
| 28 Sep 2023 | CNY | 15.41 | 15.6 | 15.36 | 15.54 | 15.54 | +0.16 (+1.04%) | 4,490,394 |
| 27 Sep 2023 | CNY | 15.34 | 15.56 | 15.26 | 15.38 | 15.38 | +0.05 (+0.33%) | 3,443,703 |
| 26 Sep 2023 | CNY | 15.46 | 15.5 | 15.3 | 15.33 | 15.33 | -0.15 (-0.97%) | 3,673,986 |
| 25 Sep 2023 | CNY | 15.82 | 15.85 | 15.46 | 15.48 | 15.48 | -0.29 (-1.84%) | 4,949,186 |
| 22 Sep 2023 | CNY | 15.48 | 15.78 | 15.41 | 15.77 | 15.77 | +0.26 (+1.68%) | 5,011,050 |
| 21 Sep 2023 | CNY | 15.28 | 15.65 | 15.28 | 15.51 | 15.51 | +0.13 (+0.85%) | 4,222,600 |
| 20 Sep 2023 | CNY | 15.53 | 15.67 | 15.37 | 15.38 | 15.38 | -0.23 (-1.47%) | 4,363,223 |
| 19 Sep 2023 | CNY | 15.77 | 15.86 | 15.47 | 15.61 | 15.61 | -0.21 (-1.33%) | 4,672,784 |
| 18 Sep 2023 | CNY | 15.95 | 15.95 | 15.72 | 15.82 | 15.82 | -0.15 (-0.94%) | 4,614,600 |
| 15 Sep 2023 | CNY | 15.78 | 16.28 | 15.68 | 15.97 | 15.97 | +0.23 (+1.46%) | 6,805,495 |
| 14 Sep 2023 | CNY | 16 | 16.03 | 15.68 | 15.74 | 15.74 | -0.22 (-1.38%) | 4,269,900 |
| 13 Sep 2023 | CNY | 16.22 | 16.22 | 15.85 | 15.96 | 15.96 | -0.22 (-1.36%) | 5,631,324 |
| 12 Sep 2023 | CNY | 16.35 | 16.36 | 16.09 | 16.18 | 16.18 | -0.04 (-0.25%) | 4,097,900 |
| 11 Sep 2023 | CNY | 16.19 | 16.3 | 16.08 | 16.22 | 16.22 | +0.06 (+0.37%) | 5,574,900 |
| 8 Sep 2023 | CNY | 15.94 | 16.25 | 15.9 | 16.16 | 16.16 | +0.21 (+1.32%) | 6,988,003 |
| 7 Sep 2023 | CNY | 16.29 | 16.3 | 15.95 | 15.95 | 15.95 | -0.43 (-2.63%) | 7,591,919 |
| 6 Sep 2023 | CNY | 16.04 | 16.43 | 15.92 | 16.38 | 16.38 | +0.33 (+2.06%) | 10,494,648 |
| 5 Sep 2023 | CNY | 16.07 | 16.28 | 16 | 16.05 | 16.05 | +0.04 (+0.25%) | 6,943,695 |
| 4 Sep 2023 | CNY | 15.79 | 16.01 | 15.72 | 16.01 | 16.01 | +0.26 (+1.65%) | 5,883,310 |
| 1 Sep 2023 | CNY | 15.87 | 15.97 | 15.65 | 15.75 | 15.75 | -0.11 (-0.69%) | 4,182,283 |
| 31 Aug 2023 | CNY | 15.74 | 15.9 | 15.6 | 15.86 | 15.86 | +0.08 (+0.51%) | 6,238,743 |
| 30 Aug 2023 | CNY | 15.75 | 16.04 | 15.66 | 15.78 | 15.78 | +0.25 (+1.61%) | 10,574,418 |
| 29 Aug 2023 | CNY | 15.09 | 15.62 | 15.03 | 15.53 | 15.53 | +0.45 (+2.98%) | 7,814,318 |
| 28 Aug 2023 | CNY | 15.7 | 15.7 | 15.03 | 15.08 | 15.08 | +0.37 (+2.52%) | 9,725,596 |
| 25 Aug 2023 | CNY | 15.13 | 15.19 | 14.65 | 14.71 | 14.71 | -0.55 (-3.60%) | 8,297,054 |
| 24 Aug 2023 | CNY | 15.16 | 15.45 | 15 | 15.26 | 15.26 | +0.26 (+1.73%) | 7,366,947 |
| 23 Aug 2023 | CNY | 15.58 | 15.58 | 15 | 15 | 15 | -0.61 (-3.91%) | 8,314,360 |
| 22 Aug 2023 | CNY | 15.95 | 16.06 | 15.28 | 15.61 | 15.61 | -0.27 (-1.70%) | 10,111,024 |
| 21 Aug 2023 | CNY | 16 | 16.24 | 15.84 | 15.88 | 15.88 | -0.23 (-1.43%) | 4,684,300 |
