| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 23.56 | 23.93 | 23.33 | 23.38 | 23.38 | -0.2 (-0.85%) | 15,454,148 |
| 9 Oct 2023 | CNY | 23.3 | 23.84 | 23.13 | 23.58 | 23.58 | +0.22 (+0.94%) | 18,219,237 |
| 28 Sep 2023 | CNY | 24.01 | 24.03 | 23.33 | 23.36 | 23.36 | -0.51 (-2.14%) | 14,604,232 |
| 27 Sep 2023 | CNY | 24.24 | 24.57 | 23.71 | 23.87 | 23.87 | -0.52 (-2.13%) | 18,688,583 |
| 26 Sep 2023 | CNY | 24.28 | 24.77 | 24.11 | 24.39 | 24.39 | +0.11 (+0.45%) | 13,883,468 |
| 25 Sep 2023 | CNY | 24.49 | 24.72 | 24.04 | 24.28 | 24.28 | +0.28 (+1.17%) | 20,833,271 |
| 22 Sep 2023 | CNY | 23.44 | 24.12 | 23.05 | 24 | 24 | +0.44 (+1.87%) | 19,866,282 |
| 21 Sep 2023 | CNY | 23.84 | 23.9 | 23.41 | 23.56 | 23.56 | -0.22 (-0.93%) | 7,808,731 |
| 20 Sep 2023 | CNY | 23.67 | 24.05 | 23.67 | 23.78 | 23.78 | +0.12 (+0.51%) | 13,706,205 |
| 19 Sep 2023 | CNY | 24.15 | 24.21 | 23.5 | 23.66 | 23.66 | -0.53 (-2.19%) | 10,938,897 |
| 18 Sep 2023 | CNY | 24.14 | 24.78 | 23.86 | 24.19 | 24.19 | +0.07 (+0.29%) | 11,240,891 |
| 15 Sep 2023 | CNY | 24.85 | 24.9 | 24.02 | 24.12 | 24.12 | -0.71 (-2.86%) | 13,881,200 |
| 14 Sep 2023 | CNY | 25.3 | 25.53 | 24.55 | 24.83 | 24.83 | -0.5 (-1.97%) | 18,109,923 |
| 13 Sep 2023 | CNY | 25.62 | 25.7 | 25.04 | 25.33 | 25.33 | -0.48 (-1.86%) | 9,688,435 |
| 12 Sep 2023 | CNY | 25.91 | 26.21 | 25.66 | 25.81 | 25.81 | -0.11 (-0.42%) | 11,891,611 |
| 11 Sep 2023 | CNY | 25.44 | 26.28 | 25.2 | 25.92 | 25.92 | +0.58 (+2.29%) | 17,774,181 |
| 8 Sep 2023 | CNY | 25.52 | 25.7 | 24.7 | 25.34 | 25.34 | -0.3 (-1.17%) | 16,615,271 |
| 7 Sep 2023 | CNY | 25.8 | 25.94 | 25.6 | 25.64 | 25.64 | -0.3 (-1.16%) | 13,250,280 |
| 6 Sep 2023 | CNY | 25.52 | 26.01 | 25.32 | 25.94 | 25.94 | +0.27 (+1.05%) | 15,336,262 |
| 5 Sep 2023 | CNY | 25.79 | 26.08 | 25.4 | 25.67 | 25.67 | -0.16 (-0.62%) | 15,494,180 |
| 4 Sep 2023 | CNY | 25.09 | 26.15 | 24.83 | 25.83 | 25.83 | +1.18 (+4.79%) | 29,926,074 |
| 1 Sep 2023 | CNY | 25.01 | 25.7 | 24.45 | 24.65 | 24.65 | +0.11 (+0.45%) | 18,954,673 |
| 31 Aug 2023 | CNY | 24.92 | 24.98 | 24.31 | 24.54 | 24.54 | -0.39 (-1.56%) | 15,577,912 |
| 30 Aug 2023 | CNY | 24.78 | 25.22 | 24.65 | 24.93 | 24.93 | +0.15 (+0.61%) | 17,238,381 |
| 29 Aug 2023 | CNY | 24.04 | 25.05 | 23.36 | 24.78 | 24.78 | +0.99 (+4.16%) | 30,711,976 |
| 28 Aug 2023 | CNY | 24.3 | 24.48 | 23.7 | 23.79 | 23.79 | +0.87 (+3.80%) | 37,018,572 |
| 25 Aug 2023 | CNY | 23.73 | 23.85 | 22.72 | 22.92 | 22.92 | -1.05 (-4.38%) | 37,552,182 |
| 24 Aug 2023 | CNY | 24.85 | 25.02 | 23.81 | 23.97 | 23.97 | -0.98 (-3.93%) | 41,651,505 |
| 23 Aug 2023 | CNY | 25.9 | 26.84 | 24.93 | 24.95 | 24.95 | -1.57 (-5.92%) | 62,339,748 |
| 22 Aug 2023 | CNY | 27 | 28.11 | 26.51 | 26.52 | 26.52 | -2.94 (-9.98%) | 50,698,490 |
