| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 22.4929 | 22.6286 | 22.2857 | 22.5643 | 22.5643 | -0.071 (-0.32%) | 762,300 |
| 22 Sep 2023 | CNY | 22.5214 | 22.6786 | 22.2786 | 22.6357 | 22.6357 | +0.114 (+0.51%) | 1,014,440 |
| 21 Sep 2023 | CNY | 22.9143 | 22.9143 | 22.3571 | 22.5214 | 22.5214 | -9.379 (-29.40%) | 845,320 |
| 20 Sep 2023 | CNY | 32.18 | 32.44 | 31.67 | 31.9 | 31.9 | -0.3 (-0.93%) | 912,100 |
| 19 Sep 2023 | CNY | 32.55 | 32.75 | 32.02 | 32.2 | 32.2 | -0.35 (-1.08%) | 808,100 |
| 18 Sep 2023 | CNY | 32 | 32.68 | 31.62 | 32.55 | 32.55 | +0.47 (+1.47%) | 559,400 |
| 15 Sep 2023 | CNY | 31.99 | 32.49 | 31.82 | 32.08 | 32.08 | +0.17 (+0.53%) | 405,400 |
| 14 Sep 2023 | CNY | 32.48 | 32.78 | 31.66 | 31.91 | 31.91 | -0.64 (-1.97%) | 585,300 |
| 13 Sep 2023 | CNY | 33.21 | 33.3 | 32.4 | 32.55 | 32.55 | -0.73 (-2.19%) | 684,623 |
| 12 Sep 2023 | CNY | 33.04 | 33.5 | 32.75 | 33.28 | 33.28 | +0.24 (+0.73%) | 655,523 |
| 11 Sep 2023 | CNY | 32.42 | 33.24 | 32.36 | 33.04 | 33.04 | +0.71 (+2.20%) | 648,600 |
| 8 Sep 2023 | CNY | 32.31 | 32.49 | 32.02 | 32.33 | 32.33 | +0.02 (+0.06%) | 345,100 |
| 7 Sep 2023 | CNY | 32.48 | 33.3 | 32.29 | 32.31 | 32.31 | -0.18 (-0.55%) | 775,600 |
| 6 Sep 2023 | CNY | 32.81 | 33.09 | 32.26 | 32.49 | 32.49 | -0.31 (-0.95%) | 409,800 |
| 5 Sep 2023 | CNY | 33 | 33.3 | 32.55 | 32.8 | 32.8 | -0.17 (-0.52%) | 512,000 |
| 4 Sep 2023 | CNY | 32.37 | 32.99 | 32.36 | 32.97 | 32.97 | +0.61 (+1.89%) | 719,000 |
| 1 Sep 2023 | CNY | 32.2 | 32.55 | 32.2 | 32.36 | 32.36 | +0.01 (+0.03%) | 550,379 |
| 31 Aug 2023 | CNY | 32.28 | 32.6 | 32.1 | 32.35 | 32.35 | +0.35 (+1.09%) | 1,043,200 |
| 30 Aug 2023 | CNY | 32.14 | 32.48 | 31.82 | 32 | 32 | -0.09 (-0.28%) | 763,200 |
| 29 Aug 2023 | CNY | 30.89 | 32.1 | 30.73 | 32.09 | 32.09 | +0.74 (+2.36%) | 1,153,000 |
| 28 Aug 2023 | CNY | 33.06 | 33.3 | 31.14 | 31.35 | 31.35 | -0.33 (-1.04%) | 1,936,572 |
| 25 Aug 2023 | CNY | 31.95 | 33.38 | 31.65 | 31.68 | 31.68 | -0.23 (-0.72%) | 2,521,900 |
| 24 Aug 2023 | CNY | 30.83 | 31.99 | 30.35 | 31.91 | 31.91 | +1.09 (+3.54%) | 1,652,400 |
| 23 Aug 2023 | CNY | 31 | 31.36 | 30.71 | 30.82 | 30.82 | -0.42 (-1.34%) | 923,993 |
| 22 Aug 2023 | CNY | 33.31 | 33.59 | 30.81 | 31.24 | 31.24 | -2.06 (-6.19%) | 2,016,793 |
| 21 Aug 2023 | CNY | 33.92 | 34.12 | 33.19 | 33.3 | 33.3 | -0.62 (-1.83%) | 581,000 |
| 18 Aug 2023 | CNY | 34.47 | 34.58 | 33.91 | 33.92 | 33.92 | -0.48 (-1.40%) | 389,000 |
| 17 Aug 2023 | CNY | 34.11 | 34.5 | 33.7 | 34.4 | 34.4 | +0.18 (+0.53%) | 376,400 |
| 16 Aug 2023 | CNY | 34.3 | 34.71 | 34.05 | 34.22 | 34.22 | -0.1 (-0.29%) | 303,100 |
| 15 Aug 2023 | CNY | 34.56 | 34.7 | 34.15 | 34.32 | 34.32 | -0.2 (-0.58%) | 359,100 |
