| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 23.5 | 23.55 | 23.4 | 23.47 | 23.47 | -0.11 (-0.47%) | 2,294,458 |
| 19 Sep 2023 | CNY | 23.55 | 23.62 | 23.35 | 23.58 | 23.58 | +0.03 (+0.13%) | 4,424,663 |
| 18 Sep 2023 | CNY | 23.53 | 23.9 | 23.33 | 23.55 | 23.55 | -0.05 (-0.21%) | 4,315,800 |
| 15 Sep 2023 | CNY | 23.86 | 23.92 | 23.5 | 23.6 | 23.6 | -0.19 (-0.80%) | 4,429,500 |
| 14 Sep 2023 | CNY | 23.63 | 23.9 | 23.63 | 23.79 | 23.79 | +0.05 (+0.21%) | 3,600,641 |
| 13 Sep 2023 | CNY | 23.77 | 23.95 | 23.61 | 23.74 | 23.74 | +0.06 (+0.25%) | 4,006,682 |
| 12 Sep 2023 | CNY | 23.48 | 24.18 | 23.38 | 23.68 | 23.68 | +0.25 (+1.07%) | 8,420,782 |
| 11 Sep 2023 | CNY | 23.71 | 23.74 | 23.43 | 23.43 | 23.43 | -0.07 (-0.30%) | 4,978,164 |
| 8 Sep 2023 | CNY | 23.56 | 23.74 | 23.44 | 23.5 | 23.5 | -0.19 (-0.80%) | 3,538,183 |
| 7 Sep 2023 | CNY | 23.93 | 24 | 23.67 | 23.69 | 23.69 | -0.28 (-1.17%) | 4,013,870 |
| 6 Sep 2023 | CNY | 24.48 | 24.52 | 23.88 | 23.97 | 23.97 | -0.32 (-1.32%) | 5,112,100 |
| 5 Sep 2023 | CNY | 24.1 | 24.43 | 24.01 | 24.29 | 24.29 | +0.09 (+0.37%) | 8,028,825 |
| 4 Sep 2023 | CNY | 22.67 | 24.42 | 22.62 | 24.2 | 24.2 | +1.58 (+6.98%) | 17,296,125 |
| 1 Sep 2023 | CNY | 22.54 | 22.7 | 22.34 | 22.62 | 22.62 | +0.15 (+0.67%) | 2,838,054 |
| 31 Aug 2023 | CNY | 22.56 | 22.67 | 22.31 | 22.47 | 22.47 | -0.14 (-0.62%) | 4,274,880 |
| 30 Aug 2023 | CNY | 22.65 | 22.9 | 22.57 | 22.61 | 22.61 | -0.02 (-0.09%) | 3,187,385 |
| 29 Aug 2023 | CNY | 22.35 | 22.82 | 22.16 | 22.63 | 22.63 | +0.25 (+1.12%) | 5,308,585 |
| 28 Aug 2023 | CNY | 23.19 | 23.2 | 22.3 | 22.38 | 22.38 | +0.16 (+0.72%) | 9,195,725 |
| 25 Aug 2023 | CNY | 22.51 | 22.89 | 22.09 | 22.22 | 22.22 | -0.29 (-1.29%) | 5,113,400 |
| 24 Aug 2023 | CNY | 22.18 | 22.72 | 21.91 | 22.51 | 22.51 | -0.44 (-1.92%) | 6,348,537 |
| 23 Aug 2023 | CNY | 23.33 | 23.39 | 22.86 | 22.95 | 22.95 | -0.39 (-1.67%) | 5,278,034 |
| 22 Aug 2023 | CNY | 23.36 | 23.55 | 23.08 | 23.34 | 23.34 | +0.03 (+0.13%) | 4,721,594 |
| 21 Aug 2023 | CNY | 23.5 | 23.69 | 23.31 | 23.31 | 23.31 | -0.24 (-1.02%) | 3,670,860 |
| 18 Aug 2023 | CNY | 23.88 | 24.06 | 23.54 | 23.55 | 23.55 | -0.47 (-1.96%) | 5,513,561 |
| 17 Aug 2023 | CNY | 23.82 | 24.04 | 23.76 | 24.02 | 24.02 | +0.02 (+0.08%) | 9,224,452 |
| 16 Aug 2023 | CNY | 23.85 | 24.13 | 23.75 | 24 | 24 | 0.0 (0.0%) | 4,791,555 |
| 15 Aug 2023 | CNY | 23.93 | 24.11 | 23.55 | 24 | 24 | 0.0 (0.0%) | 6,862,403 |
| 14 Aug 2023 | CNY | 23.52 | 24.07 | 23.36 | 24 | 24 | 0.0 (0.0%) | 7,929,405 |
| 11 Aug 2023 | CNY | 24.29 | 24.34 | 23.99 | 24 | 24 | -0.25 (-1.03%) | 6,200,056 |
| 10 Aug 2023 | CNY | 24.35 | 24.44 | 24.19 | 24.25 | 24.25 | -0.05 (-0.21%) | 4,634,878 |
