| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 17.36 | 17.53 | 17.07 | 17.12 | 17.12 | -0.24 (-1.38%) | 5,533,320 |
| 13 Oct 2023 | CNY | 17.29 | 17.41 | 17.19 | 17.36 | 17.36 | +0.06 (+0.35%) | 4,869,070 |
| 12 Oct 2023 | CNY | 17.44 | 17.51 | 17.14 | 17.3 | 17.3 | -0.06 (-0.35%) | 5,602,850 |
| 11 Oct 2023 | CNY | 17.41 | 17.52 | 17.18 | 17.36 | 17.36 | -0.01 (-0.06%) | 8,225,100 |
| 10 Oct 2023 | CNY | 17.67 | 17.77 | 17.31 | 17.37 | 17.37 | -0.3 (-1.70%) | 4,681,350 |
| 9 Oct 2023 | CNY | 18 | 18 | 17.55 | 17.67 | 17.67 | -0.24 (-1.34%) | 6,507,950 |
| 28 Sep 2023 | CNY | 17.87 | 18.14 | 17.76 | 17.91 | 17.91 | +0.03 (+0.17%) | 5,220,490 |
| 27 Sep 2023 | CNY | 17.6 | 17.93 | 17.56 | 17.88 | 17.88 | +0.22 (+1.25%) | 5,295,050 |
| 26 Sep 2023 | CNY | 17.7 | 17.98 | 17.59 | 17.66 | 17.66 | -0.01 (-0.06%) | 5,887,610 |
| 25 Sep 2023 | CNY | 17.24 | 17.73 | 17.18 | 17.67 | 17.67 | +0.43 (+2.49%) | 9,536,450 |
| 22 Sep 2023 | CNY | 17.18 | 17.37 | 16.98 | 17.24 | 17.24 | 0.0 (0.0%) | 6,460,150 |
| 21 Sep 2023 | CNY | 17.43 | 17.47 | 17 | 17.24 | 17.24 | -0.22 (-1.26%) | 5,100,550 |
| 20 Sep 2023 | CNY | 17.41 | 17.57 | 17.31 | 17.46 | 17.46 | -0.04 (-0.23%) | 5,225,740 |
| 19 Sep 2023 | CNY | 17.56 | 17.6 | 17.35 | 17.5 | 17.5 | +0.04 (+0.23%) | 5,917,710 |
| 18 Sep 2023 | CNY | 17.77 | 17.82 | 17.28 | 17.46 | 17.46 | -0.29 (-1.63%) | 14,758,910 |
| 15 Sep 2023 | CNY | 17.43 | 18.27 | 17.34 | 17.75 | 17.75 | +0.31 (+1.78%) | 21,478,290 |
| 14 Sep 2023 | CNY | 16.77 | 17.6 | 16.7 | 17.44 | 17.44 | +0.73 (+4.37%) | 12,494,140 |
| 13 Sep 2023 | CNY | 16.79 | 16.85 | 16.45 | 16.71 | 16.71 | -0.05 (-0.30%) | 6,591,280 |
| 12 Sep 2023 | CNY | 16.74 | 16.94 | 16.6 | 16.76 | 16.76 | +0.07 (+0.42%) | 9,105,040 |
| 11 Sep 2023 | CNY | 15.64 | 17.07 | 15.57 | 16.69 | 16.69 | +1.12 (+7.19%) | 18,687,050 |
| 8 Sep 2023 | CNY | 15.38 | 15.62 | 15.37 | 15.57 | 15.57 | +0.13 (+0.84%) | 2,802,350 |
| 7 Sep 2023 | CNY | 15.78 | 15.78 | 15.43 | 15.44 | 15.44 | -0.25 (-1.59%) | 3,877,960 |
| 6 Sep 2023 | CNY | 15.71 | 15.81 | 15.58 | 15.69 | 15.69 | -0.07 (-0.44%) | 5,754,200 |
| 5 Sep 2023 | CNY | 15.78 | 16.01 | 15.74 | 15.76 | 15.76 | -0.09 (-0.57%) | 3,419,400 |
| 4 Sep 2023 | CNY | 15.9 | 15.96 | 15.7 | 15.85 | 15.85 | -0.12 (-0.75%) | 6,667,780 |
| 1 Sep 2023 | CNY | 16.14 | 16.14 | 15.77 | 15.97 | 15.97 | -0.09 (-0.56%) | 5,120,440 |
| 31 Aug 2023 | CNY | 15.87 | 16.16 | 15.84 | 16.06 | 16.06 | +0.18 (+1.13%) | 6,719,130 |
| 30 Aug 2023 | CNY | 15.96 | 16.06 | 15.87 | 15.88 | 15.88 | -0.16 (-1.00%) | 3,775,490 |
| 29 Aug 2023 | CNY | 15.86 | 16.1 | 15.71 | 16.04 | 16.04 | +0.31 (+1.97%) | 5,683,510 |
| 28 Aug 2023 | CNY | 16.44 | 16.48 | 15.68 | 15.73 | 15.73 | -0.06 (-0.38%) | 8,108,280 |
