| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2023 | CNY | 15.92 | 16 | 15.61 | 15.92 | 15.92 | +0.01 (+0.06%) | 1,489,062 |
| 18 Oct 2023 | CNY | 16.14 | 16.23 | 15.91 | 15.91 | 15.91 | -0.31 (-1.91%) | 1,714,442 |
| 17 Oct 2023 | CNY | 16.38 | 16.55 | 16.14 | 16.22 | 16.22 | -0.2 (-1.22%) | 2,865,299 |
| 16 Oct 2023 | CNY | 16.01 | 16.49 | 15.68 | 16.42 | 16.42 | +0.29 (+1.80%) | 4,645,855 |
| 13 Oct 2023 | CNY | 15.7 | 16.18 | 15.29 | 16.13 | 16.13 | +0.39 (+2.48%) | 3,291,687 |
| 12 Oct 2023 | CNY | 15.65 | 15.93 | 15.6 | 15.74 | 15.74 | +0.08 (+0.51%) | 2,022,256 |
| 11 Oct 2023 | CNY | 16.04 | 16.15 | 15.5 | 15.66 | 15.66 | -0.34 (-2.13%) | 4,626,394 |
| 10 Oct 2023 | CNY | 14.96 | 16 | 14.76 | 16 | 16 | +1.04 (+6.95%) | 5,627,220 |
| 9 Oct 2023 | CNY | 14.92 | 15.27 | 14.55 | 14.96 | 14.96 | -0.04 (-0.27%) | 3,990,780 |
| 28 Sep 2023 | CNY | 14.89 | 15.15 | 14.7 | 15 | 15 | +0.08 (+0.54%) | 3,156,347 |
| 27 Sep 2023 | CNY | 15.85 | 16.65 | 14.88 | 14.92 | 14.92 | -1.14 (-7.10%) | 7,698,786 |
| 26 Sep 2023 | CNY | 15.8 | 16.08 | 15.44 | 16.06 | 16.06 | +0.52 (+3.35%) | 4,510,286 |
| 25 Sep 2023 | CNY | 15 | 15.84 | 14.87 | 15.54 | 15.54 | +0.53 (+3.53%) | 3,085,300 |
| 22 Sep 2023 | CNY | 14.58 | 15.09 | 14.53 | 15.01 | 15.01 | +0.3 (+2.04%) | 1,640,712 |
| 21 Sep 2023 | CNY | 14.53 | 14.71 | 14.45 | 14.71 | 14.71 | +0.13 (+0.89%) | 841,007 |
| 20 Sep 2023 | CNY | 14.36 | 14.65 | 14.36 | 14.58 | 14.58 | -0.18 (-1.22%) | 1,061,620 |
| 19 Sep 2023 | CNY | 14.84 | 14.89 | 14.65 | 14.76 | 14.76 | -0.08 (-0.54%) | 1,029,260 |
| 18 Sep 2023 | CNY | 14.52 | 14.94 | 14.52 | 14.84 | 14.84 | +0.14 (+0.95%) | 769,600 |
| 15 Sep 2023 | CNY | 14.82 | 14.92 | 14.56 | 14.7 | 14.7 | +0.1 (+0.68%) | 450,580 |
| 14 Sep 2023 | CNY | 14.92 | 14.92 | 14.5 | 14.6 | 14.6 | -0.23 (-1.55%) | 533,300 |
| 13 Sep 2023 | CNY | 14.9 | 14.91 | 14.72 | 14.83 | 14.83 | -0.11 (-0.74%) | 669,880 |
| 12 Sep 2023 | CNY | 14.95 | 14.98 | 14.82 | 14.94 | 14.94 | -0.02 (-0.13%) | 328,980 |
| 11 Sep 2023 | CNY | 14.84 | 14.99 | 14.66 | 14.96 | 14.96 | +0.18 (+1.22%) | 809,162 |
| 8 Sep 2023 | CNY | 14.88 | 14.88 | 14.69 | 14.78 | 14.78 | +0.02 (+0.14%) | 591,567 |
| 7 Sep 2023 | CNY | 15 | 15.06 | 14.75 | 14.76 | 14.76 | -0.23 (-1.53%) | 653,020 |
| 6 Sep 2023 | CNY | 14.88 | 15.04 | 14.82 | 14.99 | 14.99 | +0.07 (+0.47%) | 740,220 |
| 5 Sep 2023 | CNY | 15.07 | 15.07 | 14.83 | 14.92 | 14.92 | -0.09 (-0.60%) | 672,420 |
| 4 Sep 2023 | CNY | 14.9 | 15.03 | 14.82 | 15.01 | 15.01 | +0.14 (+0.94%) | 1,116,460 |
| 1 Sep 2023 | CNY | 14.83 | 14.91 | 14.72 | 14.87 | 14.87 | +0.05 (+0.34%) | 728,723 |
| 31 Aug 2023 | CNY | 14.9 | 14.97 | 14.74 | 14.82 | 14.82 | -0.12 (-0.80%) | 945,320 |
