| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 22.33 | 22.43 | 21.99 | 22.03 | 22.03 | -0.32 (-1.43%) | 2,909,078 |
| 25 Sep 2023 | CNY | 22.58 | 22.59 | 22.26 | 22.35 | 22.35 | -0.22 (-0.97%) | 3,210,396 |
| 22 Sep 2023 | CNY | 22.37 | 22.59 | 22.29 | 22.57 | 22.57 | +0.13 (+0.58%) | 2,921,850 |
| 21 Sep 2023 | CNY | 22.51 | 22.65 | 22.34 | 22.44 | 22.44 | -0.12 (-0.53%) | 3,318,313 |
| 20 Sep 2023 | CNY | 22.62 | 22.84 | 22.5 | 22.56 | 22.56 | -0.18 (-0.79%) | 2,728,928 |
| 19 Sep 2023 | CNY | 22.82 | 22.92 | 22.56 | 22.74 | 22.74 | -0.15 (-0.66%) | 2,596,076 |
| 18 Sep 2023 | CNY | 22.83 | 23.28 | 22.67 | 22.89 | 22.89 | -0.01 (-0.04%) | 3,060,488 |
| 15 Sep 2023 | CNY | 22.99 | 23.26 | 22.8 | 22.9 | 22.9 | -0.04 (-0.17%) | 2,587,600 |
| 14 Sep 2023 | CNY | 23.04 | 23.13 | 22.79 | 22.94 | 22.94 | -0.1 (-0.43%) | 3,107,878 |
| 13 Sep 2023 | CNY | 23.35 | 23.55 | 22.89 | 23.04 | 23.04 | -0.4 (-1.71%) | 3,977,354 |
| 12 Sep 2023 | CNY | 23.58 | 23.59 | 23.3 | 23.44 | 23.44 | -0.04 (-0.17%) | 2,356,596 |
| 11 Sep 2023 | CNY | 23.55 | 23.77 | 23.36 | 23.48 | 23.48 | +0.03 (+0.13%) | 3,549,380 |
| 8 Sep 2023 | CNY | 23.51 | 23.76 | 23.4 | 23.45 | 23.45 | -0.15 (-0.64%) | 2,627,700 |
| 7 Sep 2023 | CNY | 24.03 | 24.11 | 23.52 | 23.6 | 23.6 | -0.44 (-1.83%) | 3,523,100 |
| 6 Sep 2023 | CNY | 23.95 | 24.14 | 23.7 | 24.04 | 24.04 | +0.2 (+0.84%) | 3,260,700 |
| 5 Sep 2023 | CNY | 23.78 | 24.01 | 23.55 | 23.84 | 23.84 | +0.06 (+0.25%) | 4,307,883 |
| 4 Sep 2023 | CNY | 23.35 | 23.79 | 23.35 | 23.78 | 23.78 | +0.53 (+2.28%) | 4,353,947 |
| 1 Sep 2023 | CNY | 23.55 | 23.64 | 23.17 | 23.25 | 23.25 | -0.23 (-0.98%) | 4,076,873 |
| 31 Aug 2023 | CNY | 23.39 | 23.65 | 23.15 | 23.48 | 23.48 | +0.16 (+0.69%) | 4,612,252 |
| 30 Aug 2023 | CNY | 23.38 | 23.68 | 23.21 | 23.32 | 23.32 | +0.06 (+0.26%) | 5,927,557 |
| 29 Aug 2023 | CNY | 22.27 | 23.42 | 22.15 | 23.26 | 23.26 | +1.04 (+4.68%) | 8,162,797 |
| 28 Aug 2023 | CNY | 23.5 | 23.61 | 22.05 | 22.22 | 22.22 | +0.13 (+0.59%) | 8,358,495 |
| 25 Aug 2023 | CNY | 22.08 | 22.4 | 21.94 | 22.09 | 22.09 | -0.07 (-0.32%) | 5,276,600 |
| 24 Aug 2023 | CNY | 22.26 | 22.43 | 21.76 | 22.16 | 22.16 | -0.02 (-0.09%) | 3,961,408 |
| 23 Aug 2023 | CNY | 22.9 | 22.9 | 22.1 | 22.18 | 22.18 | -0.65 (-2.85%) | 4,645,600 |
| 22 Aug 2023 | CNY | 22.83 | 22.99 | 22.29 | 22.83 | 22.83 | +0.03 (+0.13%) | 6,068,358 |
| 21 Aug 2023 | CNY | 23.42 | 23.52 | 22.77 | 22.8 | 22.8 | -0.53 (-2.27%) | 4,402,100 |
| 18 Aug 2023 | CNY | 23.64 | 23.75 | 23.33 | 23.33 | 23.33 | -0.27 (-1.14%) | 3,246,100 |
| 17 Aug 2023 | CNY | 23.17 | 23.72 | 22.8 | 23.6 | 23.6 | +0.38 (+1.64%) | 4,932,864 |
| 16 Aug 2023 | CNY | 23.38 | 23.49 | 23.18 | 23.22 | 23.22 | -0.24 (-1.02%) | 3,133,400 |
