| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 16.49 | 16.61 | 16.3 | 16.33 | 16.33 | -0.06 (-0.37%) | 3,620,901 |
| 9 Oct 2023 | CNY | 16.39 | 16.54 | 16.34 | 16.39 | 16.39 | -0.09 (-0.55%) | 3,353,484 |
| 28 Sep 2023 | CNY | 16.37 | 16.57 | 16.36 | 16.48 | 16.48 | +0.07 (+0.43%) | 4,672,773 |
| 27 Sep 2023 | CNY | 16 | 16.55 | 15.97 | 16.41 | 16.41 | +0.42 (+2.63%) | 7,600,204 |
| 26 Sep 2023 | CNY | 16.25 | 16.33 | 15.95 | 15.99 | 15.99 | -0.23 (-1.42%) | 3,866,486 |
| 25 Sep 2023 | CNY | 16.25 | 16.36 | 16.06 | 16.22 | 16.22 | -0.07 (-0.43%) | 4,007,795 |
| 22 Sep 2023 | CNY | 15.97 | 16.3 | 15.96 | 16.29 | 16.29 | +0.3 (+1.88%) | 4,064,011 |
| 21 Sep 2023 | CNY | 16 | 16.17 | 15.93 | 15.99 | 15.99 | -0.06 (-0.37%) | 2,953,940 |
| 20 Sep 2023 | CNY | 16.26 | 16.38 | 16.04 | 16.05 | 16.05 | -0.2 (-1.23%) | 3,716,416 |
| 19 Sep 2023 | CNY | 16.65 | 16.65 | 16.2 | 16.25 | 16.25 | -0.4 (-2.40%) | 4,416,816 |
| 18 Sep 2023 | CNY | 16.44 | 16.8 | 16.3 | 16.65 | 16.65 | +0.16 (+0.97%) | 4,341,576 |
| 15 Sep 2023 | CNY | 16.5 | 16.64 | 16.21 | 16.49 | 16.49 | +0.16 (+0.98%) | 4,140,980 |
| 14 Sep 2023 | CNY | 16.52 | 16.57 | 16.25 | 16.33 | 16.33 | -0.24 (-1.45%) | 3,908,042 |
| 13 Sep 2023 | CNY | 16.86 | 16.96 | 16.45 | 16.57 | 16.57 | -0.4 (-2.36%) | 5,485,373 |
| 12 Sep 2023 | CNY | 16.9 | 17.14 | 16.79 | 16.97 | 16.97 | 0.0 (0.0%) | 5,199,700 |
| 11 Sep 2023 | CNY | 16.8 | 17.04 | 16.51 | 16.97 | 16.97 | +0.22 (+1.31%) | 6,405,738 |
| 8 Sep 2023 | CNY | 17 | 17.15 | 16.75 | 16.75 | 16.75 | -0.34 (-1.99%) | 8,338,888 |
| 7 Sep 2023 | CNY | 17.78 | 17.86 | 17.08 | 17.09 | 17.09 | -0.59 (-3.34%) | 10,855,605 |
| 6 Sep 2023 | CNY | 17.85 | 18.08 | 17.56 | 17.68 | 17.68 | -0.53 (-2.91%) | 17,223,803 |
| 5 Sep 2023 | CNY | 16.84 | 18.6 | 16.79 | 18.21 | 18.21 | +1.3 (+7.69%) | 24,629,110 |
| 4 Sep 2023 | CNY | 16.7 | 16.92 | 16.54 | 16.91 | 16.91 | +0.22 (+1.32%) | 5,294,454 |
| 1 Sep 2023 | CNY | 16.82 | 16.9 | 16.61 | 16.69 | 16.69 | +0.05 (+0.30%) | 3,719,003 |
| 31 Aug 2023 | CNY | 16.64 | 16.71 | 16.37 | 16.64 | 16.64 | 0.0 (0.0%) | 4,400,865 |
| 30 Aug 2023 | CNY | 16.55 | 16.88 | 16.48 | 16.64 | 16.64 | +0.13 (+0.79%) | 6,036,635 |
| 29 Aug 2023 | CNY | 16 | 16.58 | 15.91 | 16.51 | 16.51 | +0.5 (+3.12%) | 6,860,733 |
| 28 Aug 2023 | CNY | 16.8 | 17 | 15.96 | 16.01 | 16.01 | +0.07 (+0.44%) | 7,322,390 |
| 25 Aug 2023 | CNY | 16.3 | 16.5 | 15.81 | 15.94 | 15.94 | -0.5 (-3.04%) | 6,408,088 |
| 24 Aug 2023 | CNY | 16.23 | 16.68 | 16.08 | 16.44 | 16.44 | +0.28 (+1.73%) | 6,266,340 |
| 23 Aug 2023 | CNY | 16.67 | 16.67 | 16.16 | 16.16 | 16.16 | -0.55 (-3.29%) | 5,144,547 |
| 22 Aug 2023 | CNY | 17.06 | 17.12 | 16.38 | 16.71 | 16.71 | -0.25 (-1.47%) | 6,862,452 |
