| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 23.79 | 23.79 | 23.29 | 23.43 | 23.43 | -0.19 (-0.80%) | 6,630,980 |
| 22 Sep 2023 | CNY | 23.86 | 23.86 | 23.38 | 23.62 | 23.62 | -0.24 (-1.01%) | 8,632,380 |
| 21 Sep 2023 | CNY | 23.4 | 23.99 | 23.32 | 23.86 | 23.86 | +0.12 (+0.51%) | 8,459,460 |
| 20 Sep 2023 | CNY | 23.27 | 23.94 | 22.78 | 23.74 | 23.74 | +0.74 (+3.22%) | 13,366,790 |
| 19 Sep 2023 | CNY | 21.66 | 23.1 | 21.45 | 23 | 23 | +1.29 (+5.94%) | 15,008,020 |
| 18 Sep 2023 | CNY | 21.95 | 22.13 | 21.26 | 21.71 | 21.71 | -0.42 (-1.90%) | 8,464,030 |
| 15 Sep 2023 | CNY | 21.92 | 22.16 | 21.66 | 22.13 | 22.13 | +0.22 (+1.00%) | 7,770,190 |
| 14 Sep 2023 | CNY | 22.14 | 22.23 | 21.88 | 21.91 | 21.91 | -0.31 (-1.40%) | 5,945,950 |
| 13 Sep 2023 | CNY | 22.62 | 22.78 | 22.03 | 22.22 | 22.22 | -0.44 (-1.94%) | 6,197,910 |
| 12 Sep 2023 | CNY | 22.3 | 22.82 | 22.2 | 22.66 | 22.66 | +0.28 (+1.25%) | 6,883,770 |
| 11 Sep 2023 | CNY | 22.32 | 22.6 | 22.12 | 22.38 | 22.38 | +0.07 (+0.31%) | 9,426,120 |
| 8 Sep 2023 | CNY | 22.87 | 22.87 | 22.23 | 22.31 | 22.31 | -0.49 (-2.15%) | 6,138,400 |
| 7 Sep 2023 | CNY | 23.41 | 23.5 | 22.71 | 22.8 | 22.8 | -0.5 (-2.15%) | 5,617,510 |
| 6 Sep 2023 | CNY | 23.56 | 23.65 | 23.29 | 23.3 | 23.3 | -0.39 (-1.65%) | 4,458,400 |
| 5 Sep 2023 | CNY | 24.16 | 24.2 | 23.6 | 23.69 | 23.69 | -0.51 (-2.11%) | 5,091,430 |
| 4 Sep 2023 | CNY | 24.49 | 24.59 | 23.68 | 24.2 | 24.2 | -0.21 (-0.86%) | 7,807,510 |
| 1 Sep 2023 | CNY | 24.77 | 25.18 | 24.23 | 24.41 | 24.41 | -0.11 (-0.45%) | 5,939,430 |
| 31 Aug 2023 | CNY | 24.44 | 25.34 | 24.43 | 24.52 | 24.52 | -0.56 (-2.23%) | 5,425,790 |
| 30 Aug 2023 | CNY | 25.09 | 25.3 | 24.71 | 25.08 | 25.08 | +0.5 (+2.03%) | 10,769,780 |
| 29 Aug 2023 | CNY | 23.2 | 24.82 | 23.05 | 24.58 | 24.58 | +1.64 (+7.15%) | 13,942,730 |
| 28 Aug 2023 | CNY | 23.7 | 23.88 | 22.73 | 22.94 | 22.94 | +0.11 (+0.48%) | 6,920,050 |
| 25 Aug 2023 | CNY | 23.26 | 23.45 | 22.5 | 22.83 | 22.83 | -0.43 (-1.85%) | 6,569,520 |
| 24 Aug 2023 | CNY | 22.69 | 23.52 | 22.62 | 23.26 | 23.26 | +0.46 (+2.02%) | 3,928,940 |
| 23 Aug 2023 | CNY | 23.03 | 23.25 | 22.75 | 22.8 | 22.8 | -0.36 (-1.55%) | 3,251,200 |
| 22 Aug 2023 | CNY | 22.63 | 23.38 | 22.53 | 23.16 | 23.16 | +0.6 (+2.66%) | 6,493,790 |
| 21 Aug 2023 | CNY | 22.7 | 23.22 | 22.3 | 22.56 | 22.56 | -0.27 (-1.18%) | 7,762,270 |
| 18 Aug 2023 | CNY | 23.3 | 23.54 | 22.8 | 22.83 | 22.83 | -0.44 (-1.89%) | 3,854,810 |
| 17 Aug 2023 | CNY | 22.77 | 23.35 | 22.27 | 23.27 | 23.27 | +0.51 (+2.24%) | 6,526,100 |
| 16 Aug 2023 | CNY | 23.14 | 23.22 | 22.62 | 22.76 | 22.76 | -0.44 (-1.90%) | 5,086,030 |
| 15 Aug 2023 | CNY | 23.06 | 23.53 | 22.91 | 23.2 | 23.2 | +0.14 (+0.61%) | 5,401,180 |
