| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 23.7 | 23.98 | 23.27 | 23.5 | 23.5 | -0.04 (-0.17%) | 2,852,892 |
| 19 Sep 2023 | CNY | 23.52 | 23.73 | 23.41 | 23.54 | 23.54 | -0.08 (-0.34%) | 3,581,897 |
| 18 Sep 2023 | CNY | 23.86 | 24.02 | 23.6 | 23.62 | 23.62 | -0.27 (-1.13%) | 4,882,127 |
| 15 Sep 2023 | CNY | 24.09 | 24.14 | 23.8 | 23.89 | 23.89 | -0.27 (-1.12%) | 3,739,995 |
| 14 Sep 2023 | CNY | 23.7 | 24.2 | 23.68 | 24.16 | 24.16 | +0.29 (+1.21%) | 6,510,499 |
| 13 Sep 2023 | CNY | 23.84 | 24.54 | 23.75 | 23.87 | 23.87 | +0.11 (+0.46%) | 10,079,819 |
| 12 Sep 2023 | CNY | 24 | 24.1 | 23.62 | 23.76 | 23.76 | +0.13 (+0.55%) | 5,247,515 |
| 11 Sep 2023 | CNY | 23.47 | 24.01 | 23.4 | 23.63 | 23.63 | +0.43 (+1.85%) | 9,606,850 |
| 8 Sep 2023 | CNY | 23.02 | 23.9 | 23 | 23.2 | 23.2 | +0.09 (+0.39%) | 8,360,788 |
| 7 Sep 2023 | CNY | 23.03 | 23.35 | 22.65 | 23.11 | 23.11 | +0.2 (+0.87%) | 7,920,202 |
| 6 Sep 2023 | CNY | 22.97 | 23 | 22.65 | 22.91 | 22.91 | +0.04 (+0.17%) | 2,112,986 |
| 5 Sep 2023 | CNY | 23.16 | 23.16 | 22.75 | 22.87 | 22.87 | -0.23 (-1.00%) | 2,999,733 |
| 4 Sep 2023 | CNY | 22.11 | 23.18 | 22.11 | 23.1 | 23.1 | +0.9 (+4.05%) | 6,561,613 |
| 1 Sep 2023 | CNY | 21.89 | 22.3 | 21.75 | 22.2 | 22.2 | +0.31 (+1.42%) | 3,398,790 |
| 31 Aug 2023 | CNY | 21.46 | 21.93 | 21.28 | 21.89 | 21.89 | +0.35 (+1.62%) | 3,928,444 |
| 30 Aug 2023 | CNY | 21.54 | 21.77 | 21.46 | 21.54 | 21.54 | +0.04 (+0.19%) | 2,714,600 |
| 29 Aug 2023 | CNY | 21.05 | 21.72 | 20.93 | 21.5 | 21.5 | +0.35 (+1.65%) | 4,564,950 |
| 28 Aug 2023 | CNY | 21.8 | 21.83 | 21.05 | 21.15 | 21.15 | +0.61 (+2.97%) | 7,607,014 |
| 25 Aug 2023 | CNY | 20.49 | 20.82 | 20.41 | 20.54 | 20.54 | +0.02 (+0.10%) | 3,145,923 |
| 24 Aug 2023 | CNY | 20.64 | 20.71 | 20.35 | 20.52 | 20.52 | -0.02 (-0.10%) | 3,633,719 |
| 23 Aug 2023 | CNY | 21.15 | 21.15 | 20.48 | 20.54 | 20.54 | -0.61 (-2.88%) | 3,714,797 |
| 22 Aug 2023 | CNY | 21.83 | 22.02 | 20.86 | 21.15 | 21.15 | -0.65 (-2.98%) | 5,431,996 |
| 21 Aug 2023 | CNY | 22.23 | 22.32 | 21.8 | 21.8 | 21.8 | -0.4 (-1.80%) | 2,690,307 |
| 18 Aug 2023 | CNY | 22.79 | 22.9 | 22.19 | 22.2 | 22.2 | -0.52 (-2.29%) | 2,235,676 |
| 17 Aug 2023 | CNY | 22.57 | 22.77 | 22.4 | 22.72 | 22.72 | 0.0 (0.0%) | 2,194,595 |
| 16 Aug 2023 | CNY | 22.64 | 22.82 | 22.53 | 22.72 | 22.72 | +0.09 (+0.40%) | 2,525,956 |
| 15 Aug 2023 | CNY | 23.1 | 23.2 | 22.46 | 22.63 | 22.63 | -0.39 (-1.69%) | 3,190,766 |
| 14 Aug 2023 | CNY | 23 | 23.17 | 22.6 | 23.02 | 23.02 | -0.04 (-0.17%) | 3,106,146 |
| 11 Aug 2023 | CNY | 23.5 | 23.67 | 23.04 | 23.06 | 23.06 | -0.43 (-1.83%) | 2,943,715 |
| 10 Aug 2023 | CNY | 23.6 | 23.65 | 23.4 | 23.49 | 23.49 | -0.04 (-0.17%) | 2,092,044 |
