| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.13 | 15.55 | 14.98 | 15.31 | 15.31 | +0.18 (+1.19%) | 1,107,740 |
| 13 Oct 2023 | CNY | 15.44 | 15.5 | 14.96 | 15.13 | 15.13 | -0.23 (-1.50%) | 1,011,420 |
| 12 Oct 2023 | CNY | 15.4 | 15.45 | 15.18 | 15.36 | 15.36 | -0.01 (-0.07%) | 1,045,340 |
| 11 Oct 2023 | CNY | 15.46 | 15.5 | 15.21 | 15.37 | 15.37 | +0.03 (+0.20%) | 1,484,070 |
| 10 Oct 2023 | CNY | 15.63 | 15.85 | 15.3 | 15.34 | 15.34 | -0.45 (-2.85%) | 1,845,060 |
| 9 Oct 2023 | CNY | 15.83 | 15.94 | 15.46 | 15.79 | 15.79 | +0.04 (+0.25%) | 1,808,670 |
| 28 Sep 2023 | CNY | 15.57 | 15.92 | 15.57 | 15.75 | 15.75 | +0.2 (+1.29%) | 1,123,440 |
| 27 Sep 2023 | CNY | 15.62 | 15.75 | 15.33 | 15.55 | 15.55 | -0.11 (-0.70%) | 1,327,970 |
| 26 Sep 2023 | CNY | 15.55 | 15.79 | 15.35 | 15.66 | 15.66 | +0.03 (+0.19%) | 1,501,580 |
| 25 Sep 2023 | CNY | 15.35 | 15.68 | 15.16 | 15.63 | 15.63 | +0.27 (+1.76%) | 1,506,120 |
| 22 Sep 2023 | CNY | 15.27 | 15.51 | 15.2 | 15.36 | 15.36 | +0.03 (+0.20%) | 1,300,660 |
| 21 Sep 2023 | CNY | 15.58 | 15.76 | 15.3 | 15.33 | 15.33 | -0.44 (-2.79%) | 1,562,530 |
| 20 Sep 2023 | CNY | 15.37 | 15.86 | 15.29 | 15.77 | 15.77 | +0.27 (+1.74%) | 2,199,280 |
| 19 Sep 2023 | CNY | 15.37 | 15.6 | 15.37 | 15.5 | 15.5 | +0.08 (+0.52%) | 1,598,080 |
| 18 Sep 2023 | CNY | 15.09 | 15.54 | 15.01 | 15.42 | 15.42 | +0.24 (+1.58%) | 1,771,060 |
| 15 Sep 2023 | CNY | 15.12 | 15.33 | 14.99 | 15.18 | 15.18 | +0.1 (+0.66%) | 1,120,800 |
| 14 Sep 2023 | CNY | 15.24 | 15.26 | 14.94 | 15.08 | 15.08 | -0.12 (-0.79%) | 1,329,880 |
| 13 Sep 2023 | CNY | 15.29 | 15.46 | 15.09 | 15.2 | 15.2 | -0.09 (-0.59%) | 1,536,760 |
| 12 Sep 2023 | CNY | 15.59 | 15.62 | 15.2 | 15.29 | 15.29 | -0.21 (-1.35%) | 1,710,300 |
| 11 Sep 2023 | CNY | 15.76 | 15.88 | 15.43 | 15.5 | 15.5 | -0.28 (-1.77%) | 2,451,230 |
| 8 Sep 2023 | CNY | 15.71 | 15.99 | 15.71 | 15.78 | 15.78 | -0.05 (-0.32%) | 1,590,640 |
| 7 Sep 2023 | CNY | 15.89 | 16.28 | 15.8 | 15.83 | 15.83 | -0.07 (-0.44%) | 2,216,440 |
| 6 Sep 2023 | CNY | 16.1 | 16.25 | 15.81 | 15.9 | 15.9 | -0.22 (-1.36%) | 2,789,120 |
| 5 Sep 2023 | CNY | 16.18 | 16.55 | 15.88 | 16.12 | 16.12 | -0.54 (-3.24%) | 4,807,480 |
| 4 Sep 2023 | CNY | 15.88 | 16.93 | 15.72 | 16.66 | 16.66 | +0.95 (+6.05%) | 7,222,040 |
| 1 Sep 2023 | CNY | 15.32 | 15.84 | 15.3 | 15.71 | 15.71 | +0.41 (+2.68%) | 3,535,710 |
| 31 Aug 2023 | CNY | 15.23 | 15.55 | 15.18 | 15.3 | 15.3 | -0.04 (-0.26%) | 2,195,310 |
| 30 Aug 2023 | CNY | 15.15 | 15.62 | 15.15 | 15.34 | 15.34 | +0.14 (+0.92%) | 3,897,330 |
| 29 Aug 2023 | CNY | 14.51 | 15.6 | 14.5 | 15.2 | 15.2 | +0.33 (+2.22%) | 8,481,990 |
| 28 Aug 2023 | CNY | 15 | 15.47 | 14.71 | 14.87 | 14.87 | +0.81 (+5.76%) | 7,269,380 |
