| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.85 | 15.87 | 15.15 | 15.26 | 15.26 | -0.6 (-3.78%) | 12,101,300 |
| 13 Oct 2023 | CNY | 15.85 | 16.05 | 15.53 | 15.86 | 15.86 | -0.08 (-0.50%) | 10,789,700 |
| 12 Oct 2023 | CNY | 15.79 | 16.17 | 15.59 | 15.94 | 15.94 | +0.25 (+1.59%) | 12,023,950 |
| 11 Oct 2023 | CNY | 15.5 | 15.84 | 15.45 | 15.69 | 15.69 | +0.2 (+1.29%) | 8,586,840 |
| 10 Oct 2023 | CNY | 15.4 | 15.72 | 15.4 | 15.49 | 15.49 | +0.11 (+0.72%) | 8,185,700 |
| 9 Oct 2023 | CNY | 15.74 | 15.75 | 15.35 | 15.38 | 15.38 | -0.37 (-2.35%) | 9,611,610 |
| 28 Sep 2023 | CNY | 15.58 | 15.92 | 15.46 | 15.75 | 15.75 | +0.36 (+2.34%) | 8,203,840 |
| 27 Sep 2023 | CNY | 15.41 | 15.71 | 15.32 | 15.39 | 15.39 | 0.0 (0.0%) | 5,390,320 |
| 26 Sep 2023 | CNY | 15.57 | 15.58 | 15.31 | 15.39 | 15.39 | -0.19 (-1.22%) | 5,228,040 |
| 25 Sep 2023 | CNY | 15.81 | 15.81 | 15.55 | 15.58 | 15.58 | -0.22 (-1.39%) | 5,924,320 |
| 22 Sep 2023 | CNY | 15.49 | 15.81 | 15.41 | 15.8 | 15.8 | +0.26 (+1.67%) | 8,032,970 |
| 21 Sep 2023 | CNY | 15.5 | 15.75 | 15.44 | 15.54 | 15.54 | -0.05 (-0.32%) | 6,437,900 |
| 20 Sep 2023 | CNY | 15.93 | 15.96 | 15.56 | 15.59 | 15.59 | -0.34 (-2.13%) | 7,771,180 |
| 19 Sep 2023 | CNY | 16.19 | 16.22 | 15.79 | 15.93 | 15.93 | -0.22 (-1.36%) | 7,524,480 |
| 18 Sep 2023 | CNY | 16.05 | 16.25 | 15.91 | 16.15 | 16.15 | +0.03 (+0.19%) | 8,065,340 |
| 15 Sep 2023 | CNY | 16.24 | 16.46 | 16.03 | 16.12 | 16.12 | -0.04 (-0.25%) | 8,530,190 |
| 14 Sep 2023 | CNY | 16.2 | 16.35 | 16 | 16.16 | 16.16 | -0.12 (-0.74%) | 9,269,060 |
| 13 Sep 2023 | CNY | 16.4 | 16.53 | 16.18 | 16.28 | 16.28 | -0.23 (-1.39%) | 9,254,660 |
| 12 Sep 2023 | CNY | 16.55 | 16.73 | 16.35 | 16.51 | 16.51 | -0.05 (-0.30%) | 9,512,280 |
| 11 Sep 2023 | CNY | 16.8 | 16.85 | 16.3 | 16.56 | 16.56 | -0.04 (-0.24%) | 14,724,950 |
| 8 Sep 2023 | CNY | 16.4 | 16.93 | 16.27 | 16.6 | 16.6 | +0.24 (+1.47%) | 16,599,870 |
| 7 Sep 2023 | CNY | 17.15 | 17.15 | 16.36 | 16.36 | 16.36 | -0.84 (-4.88%) | 25,886,700 |
| 6 Sep 2023 | CNY | 16 | 17.5 | 15.96 | 17.2 | 17.2 | +1.16 (+7.23%) | 39,877,360 |
| 5 Sep 2023 | CNY | 16.12 | 16.35 | 15.95 | 16.04 | 16.04 | -0.06 (-0.37%) | 12,549,160 |
| 4 Sep 2023 | CNY | 16 | 16.18 | 15.86 | 16.1 | 16.1 | +0.15 (+0.94%) | 9,443,100 |
| 1 Sep 2023 | CNY | 15.89 | 16.25 | 15.77 | 15.95 | 15.95 | +0.09 (+0.57%) | 10,278,180 |
| 31 Aug 2023 | CNY | 15.88 | 16.14 | 15.77 | 15.86 | 15.86 | -0.11 (-0.69%) | 14,604,610 |
| 30 Aug 2023 | CNY | 15.78 | 16.25 | 15.78 | 15.97 | 15.97 | +0.35 (+2.24%) | 17,309,680 |
| 29 Aug 2023 | CNY | 14.85 | 15.69 | 14.75 | 15.62 | 15.62 | +0.78 (+5.26%) | 16,336,960 |
| 28 Aug 2023 | CNY | 15.72 | 15.72 | 14.78 | 14.84 | 14.84 | +0.14 (+0.95%) | 17,982,600 |
