| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 22.34 | 22.61 | 22.04 | 22.08 | 22.08 | -0.33 (-1.47%) | 34,196,877 |
| 25 Sep 2023 | CNY | 22.5 | 22.69 | 22.33 | 22.41 | 22.41 | -0.14 (-0.62%) | 36,682,815 |
| 22 Sep 2023 | CNY | 22.17 | 22.62 | 22.17 | 22.55 | 22.55 | +0.29 (+1.30%) | 41,110,539 |
| 21 Sep 2023 | CNY | 22.6 | 22.71 | 22.24 | 22.26 | 22.26 | -0.18 (-0.80%) | 35,182,572 |
| 20 Sep 2023 | CNY | 23.1 | 23.1 | 22.42 | 22.44 | 22.44 | -0.68 (-2.94%) | 43,487,882 |
| 19 Sep 2023 | CNY | 23.7 | 23.75 | 22.92 | 23.12 | 23.12 | -0.68 (-2.86%) | 48,323,494 |
| 18 Sep 2023 | CNY | 23.72 | 24.12 | 23.47 | 23.8 | 23.8 | +0.09 (+0.38%) | 29,688,318 |
| 15 Sep 2023 | CNY | 24.32 | 24.36 | 23.7 | 23.71 | 23.71 | -0.45 (-1.86%) | 44,943,508 |
| 14 Sep 2023 | CNY | 24.4 | 24.57 | 23.96 | 24.16 | 24.16 | -0.29 (-1.19%) | 27,445,727 |
| 13 Sep 2023 | CNY | 24.72 | 24.8 | 24.26 | 24.45 | 24.45 | -0.29 (-1.17%) | 19,406,590 |
| 12 Sep 2023 | CNY | 24.82 | 25.06 | 24.64 | 24.74 | 24.74 | -0.08 (-0.32%) | 18,688,560 |
| 11 Sep 2023 | CNY | 24.45 | 25.16 | 24.34 | 24.82 | 24.82 | +0.41 (+1.68%) | 30,556,116 |
| 8 Sep 2023 | CNY | 24.82 | 24.98 | 24.37 | 24.41 | 24.41 | -0.44 (-1.77%) | 23,507,497 |
| 7 Sep 2023 | CNY | 25.42 | 25.57 | 24.85 | 24.85 | 24.85 | -0.73 (-2.85%) | 32,069,557 |
| 6 Sep 2023 | CNY | 25.7 | 25.76 | 25.24 | 25.58 | 25.58 | -0.3 (-1.16%) | 31,943,443 |
| 5 Sep 2023 | CNY | 25.71 | 26.22 | 25.5 | 25.88 | 25.88 | +0.07 (+0.27%) | 37,400,836 |
| 4 Sep 2023 | CNY | 25.81 | 25.95 | 25.26 | 25.81 | 25.81 | +0.03 (+0.12%) | 28,375,291 |
| 1 Sep 2023 | CNY | 25.8 | 26.07 | 25.63 | 25.78 | 25.78 | +0.13 (+0.51%) | 23,325,836 |
| 31 Aug 2023 | CNY | 25.98 | 26.16 | 25.59 | 25.65 | 25.65 | -0.42 (-1.61%) | 30,073,243 |
| 30 Aug 2023 | CNY | 25.72 | 26.28 | 25.6 | 26.07 | 26.07 | +0.37 (+1.44%) | 46,308,288 |
| 29 Aug 2023 | CNY | 24.75 | 25.82 | 24.47 | 25.7 | 25.7 | +0.93 (+3.75%) | 52,768,651 |
| 28 Aug 2023 | CNY | 26.26 | 26.3 | 24.6 | 24.77 | 24.77 | +0.24 (+0.98%) | 50,319,565 |
| 25 Aug 2023 | CNY | 24.77 | 24.91 | 24.36 | 24.53 | 24.53 | -0.39 (-1.57%) | 35,253,772 |
| 24 Aug 2023 | CNY | 24.25 | 25.28 | 24.1 | 24.92 | 24.92 | +0.99 (+4.14%) | 60,866,451 |
| 23 Aug 2023 | CNY | 25.1 | 25.15 | 23.86 | 23.93 | 23.93 | -1.13 (-4.51%) | 48,842,831 |
| 22 Aug 2023 | CNY | 25.52 | 25.58 | 24.33 | 25.06 | 25.06 | -0.04 (-0.16%) | 58,472,210 |
| 21 Aug 2023 | CNY | 25.97 | 26.03 | 25.1 | 25.1 | 25.1 | -0.99 (-3.79%) | 43,464,905 |
| 18 Aug 2023 | CNY | 26.06 | 26.6 | 25.98 | 26.09 | 26.09 | +0.09 (+0.35%) | 37,271,719 |
| 17 Aug 2023 | CNY | 25.81 | 26.14 | 25.1 | 26 | 26 | +0.05 (+0.19%) | 39,984,406 |
| 16 Aug 2023 | CNY | 26.57 | 26.85 | 25.92 | 25.95 | 25.95 | -0.67 (-2.52%) | 37,440,663 |
