| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 22.91 | 23.14 | 22.82 | 23.07 | 23.07 | +0.19 (+0.83%) | 1,067,504 |
| 11 Sep 2023 | CNY | 22.6 | 23 | 22.39 | 22.88 | 22.88 | +0.35 (+1.55%) | 1,442,885 |
| 8 Sep 2023 | CNY | 22.71 | 22.85 | 22.53 | 22.53 | 22.53 | -0.13 (-0.57%) | 763,100 |
| 7 Sep 2023 | CNY | 23.04 | 23.05 | 22.64 | 22.66 | 22.66 | -0.42 (-1.82%) | 1,203,500 |
| 6 Sep 2023 | CNY | 22.82 | 23.11 | 22.61 | 23.08 | 23.08 | +0.27 (+1.18%) | 1,383,084 |
| 5 Sep 2023 | CNY | 22.77 | 22.98 | 22.7 | 22.81 | 22.81 | +0.01 (+0.04%) | 1,330,626 |
| 4 Sep 2023 | CNY | 22.7 | 22.9 | 22.47 | 22.8 | 22.8 | +0.14 (+0.62%) | 1,830,293 |
| 1 Sep 2023 | CNY | 22.45 | 22.75 | 22.45 | 22.66 | 22.66 | +0.13 (+0.58%) | 1,428,800 |
| 31 Aug 2023 | CNY | 22.66 | 22.76 | 22.4 | 22.53 | 22.53 | -0.14 (-0.62%) | 1,242,300 |
| 30 Aug 2023 | CNY | 22.14 | 22.89 | 22.14 | 22.67 | 22.67 | +0.37 (+1.66%) | 1,984,025 |
| 29 Aug 2023 | CNY | 21.78 | 22.4 | 21.78 | 22.3 | 22.3 | +0.45 (+2.06%) | 1,513,988 |
| 28 Aug 2023 | CNY | 22.38 | 22.64 | 21.82 | 21.85 | 21.85 | +0.21 (+0.97%) | 1,920,289 |
| 25 Aug 2023 | CNY | 21.75 | 21.95 | 21.5 | 21.64 | 21.64 | -0.11 (-0.51%) | 1,213,100 |
| 24 Aug 2023 | CNY | 21.55 | 21.96 | 21.4 | 21.75 | 21.75 | +0.25 (+1.16%) | 1,081,955 |
| 23 Aug 2023 | CNY | 22.05 | 22.05 | 21.45 | 21.5 | 21.5 | -0.49 (-2.23%) | 1,549,000 |
| 22 Aug 2023 | CNY | 22.52 | 22.52 | 21.58 | 21.99 | 21.99 | -0.3 (-1.35%) | 2,356,800 |
| 21 Aug 2023 | CNY | 22.66 | 22.87 | 22.27 | 22.29 | 22.29 | -0.38 (-1.68%) | 1,503,900 |
| 18 Aug 2023 | CNY | 23.04 | 23.22 | 22.66 | 22.67 | 22.67 | -0.42 (-1.82%) | 1,225,579 |
| 17 Aug 2023 | CNY | 22.77 | 23.19 | 22.43 | 23.09 | 23.09 | +0.28 (+1.23%) | 1,483,000 |
| 16 Aug 2023 | CNY | 22.73 | 23 | 22.64 | 22.81 | 22.81 | -0.01 (-0.04%) | 1,077,571 |
| 15 Aug 2023 | CNY | 22.96 | 23.13 | 22.65 | 22.82 | 22.82 | -0.1 (-0.44%) | 1,084,185 |
| 14 Aug 2023 | CNY | 22.76 | 22.95 | 22.62 | 22.92 | 22.92 | +0.01 (+0.04%) | 1,304,957 |
| 11 Aug 2023 | CNY | 23.46 | 23.6 | 22.91 | 22.91 | 22.91 | -0.55 (-2.34%) | 1,692,410 |
| 10 Aug 2023 | CNY | 23.33 | 23.7 | 23.33 | 23.46 | 23.46 | +0.04 (+0.17%) | 885,616 |
| 9 Aug 2023 | CNY | 23.75 | 23.75 | 23.4 | 23.42 | 23.42 | -0.32 (-1.35%) | 1,303,390 |
| 8 Aug 2023 | CNY | 24 | 24.04 | 23.63 | 23.74 | 23.74 | -0.24 (-1.00%) | 1,794,004 |
| 7 Aug 2023 | CNY | 24.78 | 24.78 | 23.95 | 23.98 | 23.98 | -0.8 (-3.23%) | 3,256,037 |
| 4 Aug 2023 | CNY | 24.61 | 24.96 | 24.58 | 24.78 | 24.78 | +0.17 (+0.69%) | 1,655,674 |
| 3 Aug 2023 | CNY | 24.6 | 24.79 | 24.52 | 24.61 | 24.61 | -0.1 (-0.40%) | 1,158,438 |
| 2 Aug 2023 | CNY | 24.66 | 24.84 | 24.58 | 24.71 | 24.71 | +0.02 (+0.08%) | 1,339,900 |
