| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 17.24 | 17.31 | 17.03 | 17.08 | 17.08 | -0.16 (-0.93%) | 3,218,150 |
| 13 Oct 2023 | CNY | 17.17 | 17.5 | 17.13 | 17.24 | 17.24 | -0.03 (-0.17%) | 4,391,070 |
| 12 Oct 2023 | CNY | 17.14 | 17.31 | 16.98 | 17.27 | 17.27 | +0.21 (+1.23%) | 3,752,520 |
| 11 Oct 2023 | CNY | 17.17 | 17.19 | 16.91 | 17.06 | 17.06 | +0.01 (+0.06%) | 2,860,350 |
| 10 Oct 2023 | CNY | 17.2 | 17.21 | 16.81 | 17.05 | 17.05 | -0.09 (-0.53%) | 4,129,330 |
| 9 Oct 2023 | CNY | 16.8 | 17.2 | 16.7 | 17.14 | 17.14 | +0.41 (+2.45%) | 5,224,800 |
| 28 Sep 2023 | CNY | 16.42 | 16.83 | 16.42 | 16.73 | 16.73 | +0.32 (+1.95%) | 2,669,460 |
| 27 Sep 2023 | CNY | 16.55 | 16.77 | 16.4 | 16.41 | 16.41 | -0.21 (-1.26%) | 2,310,900 |
| 26 Sep 2023 | CNY | 16.66 | 16.73 | 16.48 | 16.62 | 16.62 | -0.11 (-0.66%) | 1,698,220 |
| 25 Sep 2023 | CNY | 16.54 | 16.92 | 16.51 | 16.73 | 16.73 | +0.16 (+0.97%) | 2,757,860 |
| 22 Sep 2023 | CNY | 16.21 | 16.59 | 16.13 | 16.57 | 16.57 | +0.32 (+1.97%) | 2,393,100 |
| 21 Sep 2023 | CNY | 16.73 | 16.81 | 16.23 | 16.25 | 16.25 | -0.5 (-2.99%) | 2,796,700 |
| 20 Sep 2023 | CNY | 16.75 | 17.02 | 16.7 | 16.75 | 16.75 | -0.11 (-0.65%) | 2,841,780 |
| 19 Sep 2023 | CNY | 16.96 | 17.15 | 16.63 | 16.86 | 16.86 | -0.1 (-0.59%) | 4,049,370 |
| 18 Sep 2023 | CNY | 16.04 | 17.11 | 16.04 | 16.96 | 16.96 | +0.79 (+4.89%) | 6,396,470 |
| 15 Sep 2023 | CNY | 16.27 | 16.53 | 16.13 | 16.17 | 16.17 | -0.09 (-0.55%) | 3,051,660 |
| 14 Sep 2023 | CNY | 16.68 | 16.78 | 16.22 | 16.26 | 16.26 | -0.59 (-3.50%) | 3,899,290 |
| 13 Sep 2023 | CNY | 17.23 | 17.31 | 16.68 | 16.85 | 16.85 | -0.49 (-2.83%) | 3,944,440 |
| 12 Sep 2023 | CNY | 17.03 | 17.43 | 17.03 | 17.34 | 17.34 | +0.32 (+1.88%) | 6,200,400 |
| 11 Sep 2023 | CNY | 16.74 | 17.16 | 16.6 | 17.02 | 17.02 | +0.3 (+1.79%) | 4,155,630 |
| 8 Sep 2023 | CNY | 16.84 | 16.88 | 16.45 | 16.72 | 16.72 | -0.28 (-1.65%) | 3,650,980 |
| 7 Sep 2023 | CNY | 17.1 | 17.1 | 16.7 | 17 | 17 | -0.13 (-0.76%) | 3,377,160 |
| 6 Sep 2023 | CNY | 16.89 | 17.13 | 16.72 | 17.13 | 17.13 | +0.24 (+1.42%) | 3,674,600 |
| 5 Sep 2023 | CNY | 17 | 17.16 | 16.81 | 16.89 | 16.89 | -0.14 (-0.82%) | 2,713,970 |
| 4 Sep 2023 | CNY | 17.02 | 17.04 | 16.81 | 17.03 | 17.03 | +0.11 (+0.65%) | 3,243,000 |
| 1 Sep 2023 | CNY | 16.85 | 16.98 | 16.67 | 16.92 | 16.92 | +0.2 (+1.20%) | 3,346,330 |
| 31 Aug 2023 | CNY | 16.84 | 16.95 | 16.68 | 16.72 | 16.72 | -0.11 (-0.65%) | 3,515,200 |
| 30 Aug 2023 | CNY | 16.86 | 17.08 | 16.69 | 16.83 | 16.83 | +0.09 (+0.54%) | 4,872,390 |
| 29 Aug 2023 | CNY | 15.68 | 16.82 | 15.68 | 16.74 | 16.74 | +0.92 (+5.82%) | 6,576,570 |
| 28 Aug 2023 | CNY | 16.7 | 16.7 | 15.79 | 15.82 | 15.82 | +0.08 (+0.51%) | 4,034,230 |
