| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 22.99 | 23.24 | 22.4 | 22.5 | 22.5 | -0.61 (-2.64%) | 4,383,720 |
| 17 Oct 2023 | CNY | 23.2 | 23.47 | 22.71 | 23.11 | 23.11 | -0.07 (-0.30%) | 4,419,753 |
| 16 Oct 2023 | CNY | 23.09 | 23.55 | 22.67 | 23.18 | 23.18 | +0.15 (+0.65%) | 5,769,200 |
| 13 Oct 2023 | CNY | 23.08 | 23.4 | 22.8 | 23.03 | 23.03 | -0.23 (-0.99%) | 2,239,400 |
| 12 Oct 2023 | CNY | 23.56 | 23.6 | 22.86 | 23.26 | 23.26 | -0.33 (-1.40%) | 2,942,290 |
| 11 Oct 2023 | CNY | 22.83 | 23.74 | 22.67 | 23.59 | 23.59 | +0.75 (+3.28%) | 3,177,100 |
| 10 Oct 2023 | CNY | 22.69 | 23.13 | 22.69 | 22.84 | 22.84 | +0.18 (+0.79%) | 1,433,933 |
| 9 Oct 2023 | CNY | 23.26 | 23.26 | 22.59 | 22.66 | 22.66 | -0.39 (-1.69%) | 2,633,100 |
| 28 Sep 2023 | CNY | 22.84 | 23.35 | 22.81 | 23.05 | 23.05 | +0.21 (+0.92%) | 2,571,499 |
| 27 Sep 2023 | CNY | 23.08 | 23.28 | 22.82 | 22.84 | 22.84 | -0.25 (-1.08%) | 2,190,066 |
| 26 Sep 2023 | CNY | 23.51 | 23.91 | 23.08 | 23.09 | 23.09 | -0.34 (-1.45%) | 1,775,866 |
| 25 Sep 2023 | CNY | 23.49 | 24.33 | 23.2 | 23.43 | 23.43 | -0.07 (-0.30%) | 2,444,066 |
| 22 Sep 2023 | CNY | 23.04 | 23.53 | 22.81 | 23.5 | 23.5 | +0.59 (+2.58%) | 1,622,433 |
| 21 Sep 2023 | CNY | 23.2 | 23.45 | 22.8 | 22.91 | 22.91 | -0.32 (-1.38%) | 1,365,512 |
| 20 Sep 2023 | CNY | 23.71 | 23.72 | 23.18 | 23.23 | 23.23 | -0.46 (-1.94%) | 1,705,700 |
| 19 Sep 2023 | CNY | 23.96 | 24.04 | 23.6 | 23.69 | 23.69 | -0.32 (-1.33%) | 2,006,799 |
| 18 Sep 2023 | CNY | 23.99 | 24.35 | 23.74 | 24.01 | 24.01 | +0.11 (+0.46%) | 4,032,000 |
| 15 Sep 2023 | CNY | 23.4 | 23.93 | 23.02 | 23.9 | 23.9 | +0.57 (+2.44%) | 2,760,933 |
| 14 Sep 2023 | CNY | 23.32 | 23.65 | 23.17 | 23.33 | 23.33 | +0.07 (+0.30%) | 2,202,670 |
| 13 Sep 2023 | CNY | 23.57 | 23.6 | 22.94 | 23.26 | 23.26 | -0.31 (-1.32%) | 2,526,916 |
| 12 Sep 2023 | CNY | 23.75 | 23.84 | 23.45 | 23.57 | 23.57 | -0.17 (-0.72%) | 3,028,900 |
| 11 Sep 2023 | CNY | 24.48 | 24.69 | 23.06 | 23.74 | 23.74 | -0.66 (-2.70%) | 5,861,100 |
| 8 Sep 2023 | CNY | 25.29 | 25.47 | 24.3 | 24.4 | 24.4 | -0.89 (-3.52%) | 3,128,956 |
| 7 Sep 2023 | CNY | 25.49 | 25.67 | 25.1 | 25.29 | 25.29 | -0.18 (-0.71%) | 2,009,196 |
| 6 Sep 2023 | CNY | 25.7 | 26 | 25.36 | 25.47 | 25.47 | -0.23 (-0.89%) | 3,794,067 |
| 5 Sep 2023 | CNY | 26.19 | 26.19 | 25.31 | 25.7 | 25.7 | -0.4 (-1.53%) | 2,693,200 |
| 4 Sep 2023 | CNY | 26.16 | 26.25 | 25.83 | 26.1 | 26.1 | +0.3 (+1.16%) | 2,693,300 |
| 1 Sep 2023 | CNY | 25.43 | 26.12 | 25.09 | 25.8 | 25.8 | +0.29 (+1.14%) | 3,672,977 |
| 31 Aug 2023 | CNY | 26.7 | 26.92 | 25.09 | 25.51 | 25.51 | -1.44 (-5.34%) | 5,110,543 |
| 30 Aug 2023 | CNY | 27.55 | 27.56 | 26.51 | 26.95 | 26.95 | -0.51 (-1.86%) | 4,067,500 |
