| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 25.9 | 26.09 | 25.45 | 25.5 | 25.5 | -0.42 (-1.62%) | 5,645,267 |
| 27 Sep 2023 | CNY | 25.2 | 26.27 | 24.58 | 25.92 | 25.92 | +0.8 (+3.18%) | 8,490,900 |
| 26 Sep 2023 | CNY | 25.2 | 25.35 | 24.88 | 25.12 | 25.12 | -0.14 (-0.55%) | 2,791,851 |
| 25 Sep 2023 | CNY | 24.48 | 25.55 | 24.44 | 25.26 | 25.26 | +0.76 (+3.10%) | 5,509,051 |
| 22 Sep 2023 | CNY | 24.56 | 24.58 | 24.06 | 24.5 | 24.5 | -0.07 (-0.28%) | 3,234,600 |
| 21 Sep 2023 | CNY | 24.66 | 24.9 | 24.34 | 24.57 | 24.57 | -0.14 (-0.57%) | 2,878,800 |
| 20 Sep 2023 | CNY | 24.72 | 24.93 | 24.53 | 24.71 | 24.71 | -0.06 (-0.24%) | 2,486,050 |
| 19 Sep 2023 | CNY | 24.67 | 24.95 | 24.58 | 24.77 | 24.77 | +0.1 (+0.41%) | 3,221,725 |
| 18 Sep 2023 | CNY | 24.8 | 24.97 | 24.2 | 24.67 | 24.67 | -0.23 (-0.92%) | 5,613,650 |
| 15 Sep 2023 | CNY | 23.29 | 25.28 | 23.09 | 24.9 | 24.9 | +1.58 (+6.78%) | 10,217,613 |
| 14 Sep 2023 | CNY | 22.8 | 23.35 | 22.77 | 23.32 | 23.32 | +0.58 (+2.55%) | 4,202,100 |
| 13 Sep 2023 | CNY | 23.11 | 23.2 | 22.55 | 22.74 | 22.74 | -0.37 (-1.60%) | 2,373,400 |
| 12 Sep 2023 | CNY | 23.17 | 23.4 | 23.11 | 23.11 | 23.11 | -0.06 (-0.26%) | 1,674,100 |
| 11 Sep 2023 | CNY | 23.07 | 23.36 | 22.89 | 23.17 | 23.17 | +0.11 (+0.48%) | 2,873,420 |
| 8 Sep 2023 | CNY | 22.55 | 23.1 | 22.34 | 23.06 | 23.06 | +0.36 (+1.59%) | 2,767,400 |
| 7 Sep 2023 | CNY | 22.76 | 22.95 | 22.57 | 22.7 | 22.7 | -0.15 (-0.66%) | 2,252,800 |
| 6 Sep 2023 | CNY | 22.9 | 23.06 | 22.82 | 22.85 | 22.85 | -0.04 (-0.17%) | 1,619,019 |
| 5 Sep 2023 | CNY | 23.11 | 23.11 | 22.81 | 22.89 | 22.89 | -0.03 (-0.13%) | 1,553,987 |
| 4 Sep 2023 | CNY | 22.88 | 23.29 | 22.78 | 22.92 | 22.92 | +0.15 (+0.66%) | 3,335,906 |
| 1 Sep 2023 | CNY | 22.59 | 22.85 | 22.4 | 22.77 | 22.77 | +0.31 (+1.38%) | 1,805,721 |
| 31 Aug 2023 | CNY | 22.6 | 22.6 | 22.24 | 22.46 | 22.46 | -0.14 (-0.62%) | 2,319,642 |
| 30 Aug 2023 | CNY | 22.3 | 23.09 | 22.3 | 22.6 | 22.6 | +0.33 (+1.48%) | 3,620,300 |
| 29 Aug 2023 | CNY | 22.11 | 22.35 | 21.89 | 22.27 | 22.27 | +0.01 (+0.04%) | 3,041,728 |
| 28 Aug 2023 | CNY | 22.9 | 22.98 | 22.1 | 22.26 | 22.26 | +0.32 (+1.46%) | 3,104,200 |
| 25 Aug 2023 | CNY | 22.01 | 22.24 | 21.82 | 21.94 | 21.94 | -0.13 (-0.59%) | 1,706,654 |
| 24 Aug 2023 | CNY | 21.3 | 22.45 | 21.3 | 22.07 | 22.07 | +0.67 (+3.13%) | 2,871,061 |
| 23 Aug 2023 | CNY | 21.64 | 21.86 | 20.9 | 21.4 | 21.4 | -0.22 (-1.02%) | 3,017,950 |
| 22 Aug 2023 | CNY | 22.06 | 22.23 | 21.42 | 21.62 | 21.62 | -0.23 (-1.05%) | 3,331,500 |
| 21 Aug 2023 | CNY | 22.31 | 22.84 | 21.5 | 21.85 | 21.85 | -0.54 (-2.41%) | 4,617,174 |
| 18 Aug 2023 | CNY | 22.9 | 22.99 | 22.33 | 22.39 | 22.39 | -0.51 (-2.23%) | 2,287,550 |
