| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 23.93 | 24.14 | 23.85 | 23.9 | 23.9 | -0.14 (-0.58%) | 292,690 |
| 20 Sep 2023 | CNY | 24.3 | 24.3 | 23.97 | 24.04 | 24.04 | -0.21 (-0.87%) | 484,887 |
| 19 Sep 2023 | CNY | 24.26 | 24.26 | 23.97 | 24.25 | 24.25 | -0.02 (-0.08%) | 425,950 |
| 18 Sep 2023 | CNY | 24.1 | 24.27 | 23.8 | 24.27 | 24.27 | +0.24 (+1.00%) | 533,300 |
| 15 Sep 2023 | CNY | 24.06 | 24.13 | 23.96 | 24.03 | 24.03 | -0.03 (-0.12%) | 453,464 |
| 14 Sep 2023 | CNY | 24.37 | 24.39 | 23.91 | 24.06 | 24.06 | -0.21 (-0.87%) | 559,175 |
| 13 Sep 2023 | CNY | 24.4 | 24.41 | 24.16 | 24.27 | 24.27 | -0.13 (-0.53%) | 407,087 |
| 12 Sep 2023 | CNY | 24.29 | 24.4 | 24.13 | 24.4 | 24.4 | +0.19 (+0.78%) | 530,986 |
| 11 Sep 2023 | CNY | 24.28 | 24.39 | 23.93 | 24.21 | 24.21 | +0.05 (+0.21%) | 605,486 |
| 8 Sep 2023 | CNY | 24.05 | 24.22 | 24.04 | 24.16 | 24.16 | +0.09 (+0.37%) | 522,200 |
| 7 Sep 2023 | CNY | 24.75 | 24.75 | 24.01 | 24.07 | 24.07 | -0.68 (-2.75%) | 1,393,879 |
| 6 Sep 2023 | CNY | 24.83 | 25.04 | 24.71 | 24.75 | 24.75 | -0.28 (-1.12%) | 994,400 |
| 5 Sep 2023 | CNY | 25.12 | 25.12 | 24.82 | 25.03 | 25.03 | -0.14 (-0.56%) | 1,122,704 |
| 4 Sep 2023 | CNY | 25.03 | 25.27 | 24.91 | 25.17 | 25.17 | +0.09 (+0.36%) | 1,400,393 |
| 1 Sep 2023 | CNY | 25.02 | 25.36 | 24.69 | 25.08 | 25.08 | -0.02 (-0.08%) | 1,938,221 |
| 31 Aug 2023 | CNY | 25.32 | 25.42 | 24.89 | 25.1 | 25.1 | -0.32 (-1.26%) | 1,437,493 |
| 30 Aug 2023 | CNY | 25.74 | 25.74 | 25.25 | 25.42 | 25.42 | -0.43 (-1.66%) | 1,897,271 |
| 29 Aug 2023 | CNY | 25.2 | 25.95 | 24.86 | 25.85 | 25.85 | +0.53 (+2.09%) | 2,598,389 |
| 28 Aug 2023 | CNY | 26.01 | 26.19 | 24.85 | 25.32 | 25.32 | +0.08 (+0.32%) | 3,576,532 |
| 25 Aug 2023 | CNY | 24.78 | 26.12 | 24.67 | 25.24 | 25.24 | +0.12 (+0.48%) | 3,756,028 |
| 24 Aug 2023 | CNY | 25.3 | 25.49 | 24.3 | 25.12 | 25.12 | -1.05 (-4.01%) | 4,081,133 |
| 23 Aug 2023 | CNY | 25 | 27.38 | 25 | 26.17 | 26.17 | +0.97 (+3.85%) | 5,431,271 |
| 22 Aug 2023 | CNY | 26.09 | 26.18 | 24.53 | 25.2 | 25.2 | -0.85 (-3.26%) | 3,217,465 |
| 21 Aug 2023 | CNY | 25.28 | 26.15 | 25.28 | 26.05 | 26.05 | +0.53 (+2.08%) | 3,301,737 |
| 18 Aug 2023 | CNY | 24.59 | 25.97 | 24.51 | 25.52 | 25.52 | +0.89 (+3.61%) | 3,322,135 |
| 17 Aug 2023 | CNY | 24.45 | 24.69 | 24.08 | 24.63 | 24.63 | +0.18 (+0.74%) | 403,064 |
| 16 Aug 2023 | CNY | 24.37 | 24.62 | 24.3 | 24.45 | 24.45 | +0.08 (+0.33%) | 519,943 |
| 15 Aug 2023 | CNY | 24.39 | 24.53 | 24.18 | 24.37 | 24.37 | 0.0 (0.0%) | 258,664 |
| 14 Aug 2023 | CNY | 24.31 | 24.42 | 24.09 | 24.37 | 24.37 | -0.03 (-0.12%) | 355,900 |
| 11 Aug 2023 | CNY | 24.68 | 24.69 | 24.32 | 24.4 | 24.4 | -0.27 (-1.09%) | 331,700 |
