| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 15.49 | 15.49 | 15.19 | 15.21 | 15.21 | -0.26 (-1.68%) | 1,001,172 |
| 17 Oct 2023 | CNY | 15.53 | 15.69 | 15.4 | 15.47 | 15.47 | -0.04 (-0.26%) | 952,300 |
| 16 Oct 2023 | CNY | 15.56 | 15.63 | 15.31 | 15.51 | 15.51 | -0.09 (-0.58%) | 1,198,200 |
| 13 Oct 2023 | CNY | 15.89 | 15.89 | 15.46 | 15.6 | 15.6 | -0.2 (-1.27%) | 1,150,000 |
| 12 Oct 2023 | CNY | 15.85 | 15.98 | 15.73 | 15.8 | 15.8 | -0.05 (-0.32%) | 887,960 |
| 11 Oct 2023 | CNY | 15.71 | 15.92 | 15.63 | 15.85 | 15.85 | +0.15 (+0.96%) | 935,500 |
| 10 Oct 2023 | CNY | 15.87 | 15.99 | 15.66 | 15.7 | 15.7 | -0.17 (-1.07%) | 1,104,900 |
| 9 Oct 2023 | CNY | 16.21 | 16.28 | 15.81 | 15.87 | 15.87 | -0.39 (-2.40%) | 1,598,060 |
| 28 Sep 2023 | CNY | 16.17 | 16.28 | 16.02 | 16.26 | 16.26 | +0.15 (+0.93%) | 1,052,840 |
| 27 Sep 2023 | CNY | 15.85 | 16.21 | 15.81 | 16.11 | 16.11 | +0.09 (+0.56%) | 845,560 |
| 26 Sep 2023 | CNY | 16.02 | 16.16 | 15.98 | 16.02 | 16.02 | -0.01 (-0.06%) | 934,060 |
| 25 Sep 2023 | CNY | 15.99 | 16.42 | 15.95 | 16.03 | 16.03 | -0.17 (-1.05%) | 1,185,300 |
| 22 Sep 2023 | CNY | 15.86 | 16.22 | 15.86 | 16.2 | 16.2 | +0.29 (+1.82%) | 1,009,700 |
| 21 Sep 2023 | CNY | 16.15 | 16.32 | 15.9 | 15.91 | 15.91 | -0.31 (-1.91%) | 1,160,700 |
| 20 Sep 2023 | CNY | 16.15 | 16.37 | 16.03 | 16.22 | 16.22 | +0.07 (+0.43%) | 1,278,000 |
| 19 Sep 2023 | CNY | 16.42 | 16.55 | 16.12 | 16.15 | 16.15 | -0.39 (-2.36%) | 1,748,300 |
| 18 Sep 2023 | CNY | 15.93 | 16.59 | 15.81 | 16.54 | 16.54 | +0.61 (+3.83%) | 2,266,100 |
| 15 Sep 2023 | CNY | 15.88 | 16.01 | 15.77 | 15.93 | 15.93 | +0.06 (+0.38%) | 1,009,600 |
| 14 Sep 2023 | CNY | 16.12 | 16.18 | 15.79 | 15.87 | 15.87 | -0.25 (-1.55%) | 1,133,280 |
| 13 Sep 2023 | CNY | 16.27 | 16.38 | 16.01 | 16.12 | 16.12 | -0.19 (-1.16%) | 1,404,400 |
| 12 Sep 2023 | CNY | 16.38 | 16.47 | 16.29 | 16.31 | 16.31 | -0.11 (-0.67%) | 1,196,100 |
| 11 Sep 2023 | CNY | 16.3 | 16.47 | 16.1 | 16.42 | 16.42 | +0.04 (+0.24%) | 2,038,336 |
| 8 Sep 2023 | CNY | 16.39 | 16.8 | 16.29 | 16.38 | 16.38 | +0.11 (+0.68%) | 2,412,200 |
| 7 Sep 2023 | CNY | 16.29 | 16.64 | 16.2 | 16.27 | 16.27 | -0.09 (-0.55%) | 2,175,256 |
| 6 Sep 2023 | CNY | 16.42 | 16.8 | 16.3 | 16.36 | 16.36 | +0.13 (+0.80%) | 2,078,180 |
| 5 Sep 2023 | CNY | 16.39 | 16.46 | 16.11 | 16.23 | 16.23 | -0.16 (-0.98%) | 1,161,880 |
| 4 Sep 2023 | CNY | 16.44 | 16.46 | 16.31 | 16.39 | 16.39 | -0.07 (-0.43%) | 1,806,720 |
| 1 Sep 2023 | CNY | 16.57 | 16.94 | 16.33 | 16.46 | 16.46 | +0.3 (+1.86%) | 2,941,099 |
| 31 Aug 2023 | CNY | 16.21 | 16.33 | 15.99 | 16.16 | 16.16 | -0.18 (-1.10%) | 1,329,240 |
| 30 Aug 2023 | CNY | 16.09 | 16.43 | 16.09 | 16.34 | 16.34 | +0.2 (+1.24%) | 1,597,199 |
