| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 15.4 | 15.5 | 15.21 | 15.38 | 15.38 | -0.02 (-0.13%) | 885,690 |
| 13 Oct 2023 | CNY | 15.72 | 15.75 | 15.36 | 15.4 | 15.4 | -0.32 (-2.04%) | 979,900 |
| 12 Oct 2023 | CNY | 15.5 | 15.8 | 15.4 | 15.72 | 15.72 | +0.22 (+1.42%) | 776,970 |
| 11 Oct 2023 | CNY | 15.47 | 15.73 | 15.43 | 15.5 | 15.5 | +0.01 (+0.06%) | 724,780 |
| 10 Oct 2023 | CNY | 15.82 | 15.99 | 15.44 | 15.49 | 15.49 | -0.26 (-1.65%) | 1,122,540 |
| 9 Oct 2023 | CNY | 15.93 | 16.08 | 15.66 | 15.75 | 15.75 | -0.27 (-1.69%) | 879,430 |
| 28 Sep 2023 | CNY | 15.74 | 16.07 | 15.73 | 16.02 | 16.02 | +0.34 (+2.17%) | 691,470 |
| 27 Sep 2023 | CNY | 15.53 | 15.96 | 15.47 | 15.68 | 15.68 | +0.15 (+0.97%) | 869,370 |
| 26 Sep 2023 | CNY | 15.74 | 15.74 | 15.5 | 15.53 | 15.53 | -0.16 (-1.02%) | 679,070 |
| 25 Sep 2023 | CNY | 16.1 | 16.1 | 15.52 | 15.69 | 15.69 | -0.25 (-1.57%) | 790,280 |
| 22 Sep 2023 | CNY | 15.38 | 15.95 | 15.2 | 15.94 | 15.94 | +0.64 (+4.18%) | 1,277,740 |
| 21 Sep 2023 | CNY | 15.59 | 15.61 | 15.29 | 15.3 | 15.3 | -0.25 (-1.61%) | 743,980 |
| 20 Sep 2023 | CNY | 15.51 | 15.74 | 15.5 | 15.55 | 15.55 | -0.09 (-0.58%) | 768,410 |
| 19 Sep 2023 | CNY | 16.7 | 16.7 | 15.56 | 15.64 | 15.64 | -0.31 (-1.94%) | 856,480 |
| 18 Sep 2023 | CNY | 15.89 | 16.25 | 15.52 | 15.95 | 15.95 | +0.17 (+1.08%) | 739,390 |
| 15 Sep 2023 | CNY | 15.98 | 16.14 | 15.6 | 15.78 | 15.78 | -0.07 (-0.44%) | 865,420 |
| 14 Sep 2023 | CNY | 16.1 | 16.3 | 15.71 | 15.85 | 15.85 | -0.39 (-2.40%) | 958,780 |
| 13 Sep 2023 | CNY | 16.5 | 16.5 | 16.01 | 16.24 | 16.24 | -0.21 (-1.28%) | 783,000 |
| 12 Sep 2023 | CNY | 16.46 | 16.69 | 16.32 | 16.45 | 16.45 | +0.03 (+0.18%) | 720,590 |
| 11 Sep 2023 | CNY | 16.34 | 16.59 | 16.08 | 16.42 | 16.42 | +0.07 (+0.43%) | 985,990 |
| 8 Sep 2023 | CNY | 15.94 | 16.44 | 15.94 | 16.35 | 16.35 | +0.22 (+1.36%) | 957,220 |
| 7 Sep 2023 | CNY | 16.64 | 16.78 | 16.06 | 16.13 | 16.13 | -0.51 (-3.06%) | 1,127,670 |
| 6 Sep 2023 | CNY | 16.36 | 16.65 | 16.32 | 16.64 | 16.64 | +0.24 (+1.46%) | 1,175,350 |
| 5 Sep 2023 | CNY | 16.37 | 16.55 | 16.25 | 16.4 | 16.4 | +0.17 (+1.05%) | 1,412,360 |
| 4 Sep 2023 | CNY | 16.49 | 16.84 | 16.06 | 16.23 | 16.23 | -0.21 (-1.28%) | 1,960,290 |
| 1 Sep 2023 | CNY | 16.84 | 17.32 | 16.33 | 16.44 | 16.44 | -0.51 (-3.01%) | 1,886,370 |
| 31 Aug 2023 | CNY | 17.3 | 17.38 | 16.87 | 16.95 | 16.95 | -0.45 (-2.59%) | 1,957,930 |
| 30 Aug 2023 | CNY | 17.28 | 17.85 | 17.15 | 17.4 | 17.4 | +0.26 (+1.52%) | 2,809,280 |
| 29 Aug 2023 | CNY | 16.32 | 17.2 | 16.32 | 17.14 | 17.14 | +0.49 (+2.94%) | 3,486,460 |
| 28 Aug 2023 | CNY | 17.58 | 18 | 16.29 | 16.65 | 16.65 | -0.5 (-2.92%) | 3,978,980 |
