| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 23.4 | 23.5 | 23 | 23.16 | 23.16 | -0.25 (-1.07%) | 7,040,544 |
| 22 Sep 2023 | CNY | 22.75 | 23.45 | 22.72 | 23.41 | 23.41 | +0.5 (+2.18%) | 9,735,853 |
| 21 Sep 2023 | CNY | 23.01 | 23.32 | 22.88 | 22.91 | 22.91 | -0.33 (-1.42%) | 8,623,866 |
| 20 Sep 2023 | CNY | 23.56 | 23.89 | 23.24 | 23.24 | 23.24 | -0.28 (-1.19%) | 6,173,695 |
| 19 Sep 2023 | CNY | 24 | 24 | 23.4 | 23.52 | 23.52 | -0.5 (-2.08%) | 8,138,969 |
| 18 Sep 2023 | CNY | 23.61 | 24.42 | 23.5 | 24.02 | 24.02 | +0.28 (+1.18%) | 9,463,854 |
| 15 Sep 2023 | CNY | 24 | 24.1 | 23.53 | 23.74 | 23.74 | -0.01 (-0.04%) | 8,660,877 |
| 14 Sep 2023 | CNY | 24.32 | 24.33 | 23.65 | 23.75 | 23.75 | -0.39 (-1.62%) | 7,580,964 |
| 13 Sep 2023 | CNY | 24.55 | 24.81 | 23.95 | 24.14 | 24.14 | -0.5 (-2.03%) | 8,740,054 |
| 12 Sep 2023 | CNY | 24.65 | 24.78 | 24.46 | 24.64 | 24.64 | +0.04 (+0.16%) | 6,231,007 |
| 11 Sep 2023 | CNY | 24.4 | 24.84 | 24.27 | 24.6 | 24.6 | +0.2 (+0.82%) | 10,090,336 |
| 8 Sep 2023 | CNY | 24.37 | 24.62 | 24.3 | 24.4 | 24.4 | -0.11 (-0.45%) | 6,869,751 |
| 7 Sep 2023 | CNY | 25.2 | 25.2 | 24.48 | 24.51 | 24.51 | -0.69 (-2.74%) | 12,360,992 |
| 6 Sep 2023 | CNY | 25.1 | 25.35 | 24.97 | 25.2 | 25.2 | -0.1 (-0.40%) | 8,306,923 |
| 5 Sep 2023 | CNY | 25.13 | 25.47 | 24.96 | 25.3 | 25.3 | 0.0 (0.0%) | 10,948,556 |
| 4 Sep 2023 | CNY | 25 | 25.3 | 24.65 | 25.3 | 25.3 | +0.38 (+1.52%) | 13,432,210 |
| 1 Sep 2023 | CNY | 24.67 | 25.1 | 24.51 | 24.92 | 24.92 | +0.25 (+1.01%) | 10,715,530 |
| 31 Aug 2023 | CNY | 24.66 | 24.98 | 24.35 | 24.67 | 24.67 | 0.0 (0.0%) | 11,310,349 |
| 30 Aug 2023 | CNY | 24.89 | 25.55 | 24.55 | 24.67 | 24.67 | -0.25 (-1.00%) | 17,992,376 |
| 29 Aug 2023 | CNY | 24.05 | 24.94 | 23.85 | 24.92 | 24.92 | +1.04 (+4.36%) | 20,816,698 |
| 28 Aug 2023 | CNY | 24.99 | 24.99 | 23.75 | 23.88 | 23.88 | +0.47 (+2.01%) | 19,331,534 |
| 25 Aug 2023 | CNY | 23.64 | 24.06 | 23.22 | 23.41 | 23.41 | -0.58 (-2.42%) | 12,573,951 |
| 24 Aug 2023 | CNY | 24.25 | 24.66 | 23.79 | 23.99 | 23.99 | -0.16 (-0.66%) | 19,285,692 |
| 23 Aug 2023 | CNY | 25.07 | 25.28 | 24.14 | 24.15 | 24.15 | -1.15 (-4.55%) | 13,385,095 |
| 22 Aug 2023 | CNY | 25.42 | 25.87 | 24.65 | 25.3 | 25.3 | +0.03 (+0.12%) | 13,683,359 |
| 21 Aug 2023 | CNY | 26.1 | 26.23 | 25.25 | 25.27 | 25.27 | -0.83 (-3.18%) | 14,792,246 |
| 18 Aug 2023 | CNY | 27.14 | 27.3 | 26.1 | 26.1 | 26.1 | -1.05 (-3.87%) | 11,300,181 |
| 17 Aug 2023 | CNY | 26.89 | 27.3 | 26.4 | 27.15 | 27.15 | +0.13 (+0.48%) | 10,569,734 |
| 16 Aug 2023 | CNY | 27.99 | 28.03 | 27 | 27.02 | 27.02 | -1.16 (-4.12%) | 11,010,749 |
| 15 Aug 2023 | CNY | 28.98 | 28.98 | 28.1 | 28.18 | 28.18 | -0.82 (-2.83%) | 7,350,994 |
