| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 16.91 | 18.16 | 16.91 | 17.79 | 17.79 | +0.99 (+5.89%) | 6,619,340 |
| 13 Oct 2023 | CNY | 16.5 | 16.89 | 16.42 | 16.8 | 16.8 | +0.22 (+1.33%) | 1,947,310 |
| 12 Oct 2023 | CNY | 16.57 | 16.68 | 16.33 | 16.58 | 16.58 | +0.13 (+0.79%) | 1,772,790 |
| 11 Oct 2023 | CNY | 16.4 | 16.54 | 16.05 | 16.45 | 16.45 | +0.18 (+1.11%) | 2,253,570 |
| 10 Oct 2023 | CNY | 16.24 | 16.38 | 16.05 | 16.27 | 16.27 | +0.04 (+0.25%) | 1,920,980 |
| 9 Oct 2023 | CNY | 16.12 | 16.32 | 16.01 | 16.23 | 16.23 | +0.13 (+0.81%) | 1,649,870 |
| 28 Sep 2023 | CNY | 16.03 | 16.25 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 1,230,400 |
| 27 Sep 2023 | CNY | 15.98 | 16.11 | 15.91 | 16 | 16 | -0.11 (-0.68%) | 1,353,750 |
| 26 Sep 2023 | CNY | 16.18 | 16.25 | 15.93 | 16.11 | 16.11 | -0.07 (-0.43%) | 1,205,160 |
| 25 Sep 2023 | CNY | 16.05 | 16.22 | 16 | 16.18 | 16.18 | -0.06 (-0.37%) | 1,582,890 |
| 22 Sep 2023 | CNY | 15.85 | 16.24 | 15.71 | 16.24 | 16.24 | +0.45 (+2.85%) | 2,863,770 |
| 21 Sep 2023 | CNY | 15.87 | 15.97 | 15.67 | 15.79 | 15.79 | -0.08 (-0.50%) | 2,280,080 |
| 20 Sep 2023 | CNY | 16.08 | 16.19 | 15.87 | 15.87 | 15.87 | -0.22 (-1.37%) | 1,909,790 |
| 19 Sep 2023 | CNY | 16.09 | 16.16 | 15.72 | 16.09 | 16.09 | -0.19 (-1.17%) | 3,413,640 |
| 18 Sep 2023 | CNY | 16.68 | 16.95 | 16.18 | 16.28 | 16.28 | +0.14 (+0.87%) | 5,361,710 |
| 15 Sep 2023 | CNY | 16.3 | 16.31 | 16.01 | 16.14 | 16.14 | -0.1 (-0.62%) | 1,746,950 |
| 14 Sep 2023 | CNY | 16.26 | 16.43 | 15.99 | 16.24 | 16.24 | +0.01 (+0.06%) | 3,142,860 |
| 13 Sep 2023 | CNY | 16.13 | 16.42 | 16.05 | 16.23 | 16.23 | +0.04 (+0.25%) | 3,458,440 |
| 12 Sep 2023 | CNY | 15.82 | 16.35 | 15.5 | 16.19 | 16.19 | +0.44 (+2.79%) | 3,515,910 |
| 11 Sep 2023 | CNY | 14.92 | 15.75 | 14.83 | 15.75 | 15.75 | +0.85 (+5.70%) | 3,472,070 |
| 8 Sep 2023 | CNY | 14.72 | 15.19 | 14.5 | 14.9 | 14.9 | +0.17 (+1.15%) | 2,315,110 |
| 7 Sep 2023 | CNY | 14.99 | 15.06 | 14.71 | 14.73 | 14.73 | -0.41 (-2.71%) | 1,714,180 |
| 6 Sep 2023 | CNY | 14.89 | 15.17 | 14.86 | 15.14 | 15.14 | +0.15 (+1.00%) | 1,472,940 |
| 5 Sep 2023 | CNY | 15.18 | 15.18 | 14.94 | 14.99 | 14.99 | -0.19 (-1.25%) | 1,971,680 |
| 4 Sep 2023 | CNY | 15.43 | 15.57 | 14.7 | 15.18 | 15.18 | -0.28 (-1.81%) | 4,136,900 |
| 1 Sep 2023 | CNY | 16.03 | 16.03 | 15.41 | 15.46 | 15.46 | -0.47 (-2.95%) | 2,655,500 |
| 31 Aug 2023 | CNY | 16.41 | 16.54 | 15.9 | 15.93 | 15.93 | -0.68 (-4.09%) | 2,249,710 |
| 30 Aug 2023 | CNY | 16.41 | 16.74 | 16.41 | 16.61 | 16.61 | +0.2 (+1.22%) | 1,576,710 |
| 29 Aug 2023 | CNY | 15.75 | 16.48 | 15.67 | 16.41 | 16.41 | +0.65 (+4.12%) | 2,334,290 |
| 28 Aug 2023 | CNY | 16 | 16.21 | 15.72 | 15.76 | 15.76 | +0.47 (+3.07%) | 3,103,390 |
