| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 16.43 | 16.69 | 16.42 | 16.52 | 16.52 | +0.07 (+0.43%) | 2,362,840 |
| 13 Oct 2023 | CNY | 16.41 | 16.6 | 16.12 | 16.45 | 16.45 | +0.03 (+0.18%) | 1,946,460 |
| 12 Oct 2023 | CNY | 16.24 | 16.47 | 16.24 | 16.42 | 16.42 | +0.16 (+0.98%) | 1,529,630 |
| 11 Oct 2023 | CNY | 16.41 | 16.46 | 16.22 | 16.26 | 16.26 | -0.1 (-0.61%) | 1,384,290 |
| 10 Oct 2023 | CNY | 16.3 | 16.43 | 16.25 | 16.36 | 16.36 | +0.06 (+0.37%) | 2,037,140 |
| 9 Oct 2023 | CNY | 16.28 | 16.6 | 16.21 | 16.3 | 16.3 | +0.05 (+0.31%) | 3,621,810 |
| 28 Sep 2023 | CNY | 16.76 | 16.87 | 16.15 | 16.25 | 16.25 | -0.51 (-3.04%) | 5,741,420 |
| 27 Sep 2023 | CNY | 17.11 | 17.24 | 16.6 | 16.76 | 16.76 | -0.34 (-1.99%) | 4,396,120 |
| 26 Sep 2023 | CNY | 17.52 | 17.52 | 16.96 | 17.1 | 17.1 | -0.4 (-2.29%) | 1,306,400 |
| 25 Sep 2023 | CNY | 17.68 | 17.79 | 17.45 | 17.5 | 17.5 | -0.26 (-1.46%) | 788,960 |
| 22 Sep 2023 | CNY | 17.7 | 17.78 | 17.38 | 17.76 | 17.76 | +0.05 (+0.28%) | 1,896,740 |
| 21 Sep 2023 | CNY | 17.98 | 17.98 | 17.7 | 17.71 | 17.71 | -0.24 (-1.34%) | 789,640 |
| 20 Sep 2023 | CNY | 18.38 | 18.38 | 17.9 | 17.95 | 17.95 | -0.28 (-1.54%) | 902,240 |
| 19 Sep 2023 | CNY | 18.49 | 18.56 | 18.22 | 18.23 | 18.23 | -0.07 (-0.38%) | 881,550 |
| 18 Sep 2023 | CNY | 18.47 | 18.65 | 18.2 | 18.3 | 18.3 | -0.2 (-1.08%) | 898,450 |
| 15 Sep 2023 | CNY | 18.87 | 18.87 | 18.39 | 18.5 | 18.5 | -0.37 (-1.96%) | 1,602,230 |
| 14 Sep 2023 | CNY | 19.68 | 19.79 | 18.71 | 18.87 | 18.87 | -0.81 (-4.12%) | 2,090,220 |
| 13 Sep 2023 | CNY | 19.6 | 20.19 | 19.38 | 19.68 | 19.68 | +0.65 (+3.42%) | 3,373,360 |
| 12 Sep 2023 | CNY | 19.13 | 19.29 | 19 | 19.03 | 19.03 | -0.17 (-0.89%) | 498,540 |
| 11 Sep 2023 | CNY | 18.86 | 19.24 | 18.86 | 19.2 | 19.2 | +0.27 (+1.43%) | 571,980 |
| 8 Sep 2023 | CNY | 18.82 | 19 | 18.8 | 18.93 | 18.93 | -0.03 (-0.16%) | 412,420 |
| 7 Sep 2023 | CNY | 19.01 | 19.18 | 18.88 | 18.96 | 18.96 | -0.15 (-0.78%) | 554,380 |
| 6 Sep 2023 | CNY | 19.29 | 19.51 | 19.08 | 19.11 | 19.11 | -0.27 (-1.39%) | 607,130 |
| 5 Sep 2023 | CNY | 19.57 | 19.79 | 19.32 | 19.38 | 19.38 | -0.29 (-1.47%) | 757,570 |
| 4 Sep 2023 | CNY | 19.03 | 19.7 | 18.86 | 19.67 | 19.67 | +0.69 (+3.64%) | 1,621,400 |
| 1 Sep 2023 | CNY | 18.9 | 19.28 | 18.76 | 18.98 | 18.98 | +0.01 (+0.05%) | 1,055,400 |
| 31 Aug 2023 | CNY | 19.23 | 19.24 | 18.82 | 18.97 | 18.97 | -0.32 (-1.66%) | 725,280 |
| 30 Aug 2023 | CNY | 19.2 | 19.47 | 19.06 | 19.29 | 19.29 | +0.13 (+0.68%) | 1,000,100 |
| 29 Aug 2023 | CNY | 18.6 | 19.24 | 18.6 | 19.16 | 19.16 | +0.5 (+2.68%) | 1,287,750 |
| 28 Aug 2023 | CNY | 19.61 | 19.72 | 18.63 | 18.66 | 18.66 | -0.05 (-0.27%) | 1,034,010 |
