| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 15.36 | 15.5 | 15.27 | 15.32 | 15.32 | +0.02 (+0.13%) | 1,968,800 |
| 9 Oct 2023 | CNY | 15.85 | 15.88 | 15.2 | 15.3 | 15.3 | -0.53 (-3.35%) | 3,126,779 |
| 28 Sep 2023 | CNY | 15.56 | 15.88 | 15.56 | 15.83 | 15.83 | +0.32 (+2.06%) | 2,034,500 |
| 27 Sep 2023 | CNY | 15.52 | 15.68 | 15.41 | 15.51 | 15.51 | +0.02 (+0.13%) | 1,162,700 |
| 26 Sep 2023 | CNY | 15.75 | 15.75 | 15.39 | 15.49 | 15.49 | -0.24 (-1.53%) | 1,404,000 |
| 25 Sep 2023 | CNY | 15.82 | 15.88 | 15.65 | 15.73 | 15.73 | -0.1 (-0.63%) | 1,262,600 |
| 22 Sep 2023 | CNY | 15.72 | 15.84 | 15.47 | 15.83 | 15.83 | +0.24 (+1.54%) | 1,605,700 |
| 21 Sep 2023 | CNY | 15.7 | 15.76 | 15.53 | 15.59 | 15.59 | -0.09 (-0.57%) | 1,239,500 |
| 20 Sep 2023 | CNY | 15.74 | 15.89 | 15.66 | 15.68 | 15.68 | -0.15 (-0.95%) | 1,613,500 |
| 19 Sep 2023 | CNY | 16.03 | 16.05 | 15.72 | 15.83 | 15.83 | -0.19 (-1.19%) | 1,699,400 |
| 18 Sep 2023 | CNY | 15.78 | 16.05 | 15.62 | 16.02 | 16.02 | +0.26 (+1.65%) | 2,372,301 |
| 15 Sep 2023 | CNY | 15.78 | 15.92 | 15.69 | 15.76 | 15.76 | +0.05 (+0.32%) | 1,837,102 |
| 14 Sep 2023 | CNY | 15.77 | 15.86 | 15.64 | 15.71 | 15.71 | -0.06 (-0.38%) | 1,756,201 |
| 13 Sep 2023 | CNY | 15.95 | 15.95 | 15.61 | 15.77 | 15.77 | -0.09 (-0.57%) | 1,845,401 |
| 12 Sep 2023 | CNY | 15.97 | 16.09 | 15.84 | 15.86 | 15.86 | -0.11 (-0.69%) | 1,597,200 |
| 11 Sep 2023 | CNY | 15.91 | 16.09 | 15.84 | 15.97 | 15.97 | +0.02 (+0.13%) | 2,434,785 |
| 8 Sep 2023 | CNY | 16.06 | 16.17 | 15.93 | 15.95 | 15.95 | -0.11 (-0.68%) | 1,809,900 |
| 7 Sep 2023 | CNY | 16.6 | 16.6 | 16.04 | 16.06 | 16.06 | -0.43 (-2.61%) | 3,501,478 |
| 6 Sep 2023 | CNY | 16.61 | 16.64 | 16.28 | 16.49 | 16.49 | -0.07 (-0.42%) | 6,456,268 |
| 5 Sep 2023 | CNY | 16.01 | 16.88 | 16.01 | 16.56 | 16.56 | +0.35 (+2.16%) | 11,397,370 |
| 4 Sep 2023 | CNY | 15.82 | 16.31 | 15.7 | 16.21 | 16.21 | +0.46 (+2.92%) | 7,462,203 |
| 1 Sep 2023 | CNY | 15.66 | 15.83 | 15.63 | 15.75 | 15.75 | +0.12 (+0.77%) | 1,799,100 |
| 31 Aug 2023 | CNY | 15.7 | 15.88 | 15.63 | 15.63 | 15.63 | -0.05 (-0.32%) | 2,633,600 |
| 30 Aug 2023 | CNY | 15.43 | 15.87 | 15.43 | 15.68 | 15.68 | +0.28 (+1.82%) | 3,877,131 |
| 29 Aug 2023 | CNY | 14.75 | 15.47 | 14.75 | 15.4 | 15.4 | +0.61 (+4.12%) | 2,523,810 |
| 28 Aug 2023 | CNY | 15.13 | 15.29 | 14.72 | 14.79 | 14.79 | +0.27 (+1.86%) | 2,295,500 |
| 25 Aug 2023 | CNY | 14.74 | 14.97 | 14.49 | 14.52 | 14.52 | -0.25 (-1.69%) | 1,671,123 |
| 24 Aug 2023 | CNY | 14.8 | 14.91 | 14.41 | 14.77 | 14.77 | +0.08 (+0.54%) | 1,501,000 |
| 23 Aug 2023 | CNY | 15.13 | 15.13 | 14.68 | 14.69 | 14.69 | -0.42 (-2.78%) | 1,309,500 |
| 22 Aug 2023 | CNY | 15.29 | 15.39 | 14.8 | 15.11 | 15.11 | -0.13 (-0.85%) | 2,589,300 |
