| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 23.85 | 24.21 | 23.8 | 24.08 | 24.08 | +0.07 (+0.29%) | 11,573,768 |
| 22 Sep 2023 | CNY | 23.47 | 24.02 | 23.28 | 24.01 | 24.01 | +0.51 (+2.17%) | 13,991,600 |
| 21 Sep 2023 | CNY | 23.74 | 23.74 | 23.33 | 23.5 | 23.5 | -0.36 (-1.51%) | 8,859,393 |
| 20 Sep 2023 | CNY | 23.84 | 24.01 | 23.65 | 23.86 | 23.86 | +0.02 (+0.08%) | 12,032,669 |
| 19 Sep 2023 | CNY | 23.75 | 24 | 23.64 | 23.84 | 23.84 | +0.04 (+0.17%) | 14,297,452 |
| 18 Sep 2023 | CNY | 23.4 | 23.93 | 23.32 | 23.8 | 23.8 | +0.42 (+1.80%) | 15,922,529 |
| 15 Sep 2023 | CNY | 23.13 | 23.7 | 23.03 | 23.38 | 23.38 | +0.34 (+1.48%) | 14,534,274 |
| 14 Sep 2023 | CNY | 23.23 | 23.35 | 22.76 | 23.04 | 23.04 | -0.2 (-0.86%) | 10,628,516 |
| 13 Sep 2023 | CNY | 23.58 | 23.7 | 23.08 | 23.24 | 23.24 | -0.34 (-1.44%) | 9,607,939 |
| 12 Sep 2023 | CNY | 23.42 | 23.74 | 23.28 | 23.58 | 23.58 | +0.16 (+0.68%) | 10,271,030 |
| 11 Sep 2023 | CNY | 23.02 | 23.54 | 22.95 | 23.42 | 23.42 | +0.4 (+1.74%) | 14,985,056 |
| 8 Sep 2023 | CNY | 22.98 | 23.24 | 22.88 | 23.02 | 23.02 | -0.04 (-0.17%) | 9,679,291 |
| 7 Sep 2023 | CNY | 23.61 | 23.79 | 23.06 | 23.06 | 23.06 | -0.6 (-2.54%) | 11,931,394 |
| 6 Sep 2023 | CNY | 23.9 | 24.14 | 23.52 | 23.66 | 23.66 | -0.29 (-1.21%) | 11,770,051 |
| 5 Sep 2023 | CNY | 23.94 | 24.03 | 23.78 | 23.95 | 23.95 | -0.05 (-0.21%) | 7,929,236 |
| 4 Sep 2023 | CNY | 23.65 | 24.1 | 23.61 | 24 | 24 | +0.35 (+1.48%) | 11,130,011 |
| 1 Sep 2023 | CNY | 23.74 | 23.99 | 23.4 | 23.65 | 23.65 | -0.02 (-0.08%) | 7,879,201 |
| 31 Aug 2023 | CNY | 23.85 | 24.02 | 23.56 | 23.67 | 23.67 | -0.19 (-0.80%) | 9,298,591 |
| 30 Aug 2023 | CNY | 23.9 | 24.24 | 23.73 | 23.86 | 23.86 | -0.08 (-0.33%) | 11,054,883 |
| 29 Aug 2023 | CNY | 22.72 | 24 | 22.72 | 23.94 | 23.94 | +1.14 (+5.00%) | 22,929,447 |
| 28 Aug 2023 | CNY | 24.58 | 24.77 | 22.75 | 22.8 | 22.8 | -0.55 (-2.36%) | 27,006,225 |
| 25 Aug 2023 | CNY | 23.2 | 23.59 | 22.79 | 23.35 | 23.35 | -0.27 (-1.14%) | 18,843,030 |
| 24 Aug 2023 | CNY | 23.55 | 24.05 | 23.5 | 23.62 | 23.62 | +0.1 (+0.43%) | 11,840,535 |
| 23 Aug 2023 | CNY | 24.03 | 24.17 | 23.5 | 23.52 | 23.52 | -0.51 (-2.12%) | 13,554,844 |
| 22 Aug 2023 | CNY | 25.26 | 25.45 | 22.91 | 24.03 | 24.03 | -1.19 (-4.72%) | 34,056,189 |
| 21 Aug 2023 | CNY | 25.5 | 25.91 | 25.1 | 25.22 | 25.22 | -0.31 (-1.21%) | 10,939,649 |
| 18 Aug 2023 | CNY | 26.3 | 26.41 | 25.53 | 25.53 | 25.53 | -0.8 (-3.04%) | 12,758,952 |
| 17 Aug 2023 | CNY | 26.48 | 26.48 | 26.02 | 26.33 | 26.33 | -0.19 (-0.72%) | 12,951,723 |
| 16 Aug 2023 | CNY | 25.91 | 27.09 | 25.86 | 26.52 | 26.52 | +0.5 (+1.92%) | 23,820,867 |
| 15 Aug 2023 | CNY | 26.32 | 26.32 | 25.62 | 26.02 | 26.02 | -0.35 (-1.33%) | 16,215,113 |
