| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 22.23 | 22.93 | 22.23 | 22.65 | 22.65 | +0.37 (+1.66%) | 38,747,819 |
| 27 Sep 2023 | CNY | 22.22 | 23.22 | 22.02 | 22.28 | 22.28 | -0.18 (-0.80%) | 57,577,258 |
| 26 Sep 2023 | CNY | 23.82 | 23.91 | 22.45 | 22.46 | 22.46 | -1.91 (-7.84%) | 87,754,848 |
| 25 Sep 2023 | CNY | 24.99 | 25.98 | 24.3 | 24.37 | 24.37 | -0.47 (-1.89%) | 111,774,877 |
| 22 Sep 2023 | CNY | 24.05 | 24.95 | 23.68 | 24.84 | 24.84 | +0.45 (+1.85%) | 85,151,603 |
| 21 Sep 2023 | CNY | 23.06 | 24.54 | 23.06 | 24.39 | 24.39 | +0.79 (+3.35%) | 80,496,122 |
| 20 Sep 2023 | CNY | 23.53 | 24.24 | 23.33 | 23.6 | 23.6 | +0.24 (+1.03%) | 52,841,606 |
| 19 Sep 2023 | CNY | 23.74 | 23.9 | 22.77 | 23.36 | 23.36 | -0.43 (-1.81%) | 55,060,727 |
| 18 Sep 2023 | CNY | 24.03 | 24.75 | 23.61 | 23.79 | 23.79 | -0.12 (-0.50%) | 61,877,375 |
| 15 Sep 2023 | CNY | 24.41 | 24.8 | 23.8 | 23.91 | 23.91 | -0.48 (-1.97%) | 68,606,145 |
| 14 Sep 2023 | CNY | 23.65 | 25.39 | 23.1 | 24.39 | 24.39 | +0.95 (+4.05%) | 109,774,225 |
| 13 Sep 2023 | CNY | 24.02 | 24.4 | 23.15 | 23.44 | 23.44 | -0.84 (-3.46%) | 70,757,275 |
| 12 Sep 2023 | CNY | 24.03 | 25.38 | 24.02 | 24.28 | 24.28 | -0.25 (-1.02%) | 101,337,101 |
| 11 Sep 2023 | CNY | 24.62 | 25.54 | 24.26 | 24.53 | 24.53 | -0.69 (-2.74%) | 100,152,198 |
| 8 Sep 2023 | CNY | 24.1 | 26.63 | 24 | 25.22 | 25.22 | +1.21 (+5.04%) | 149,685,537 |
| 7 Sep 2023 | CNY | 23.8 | 24.79 | 23.6 | 24.01 | 24.01 | -0.11 (-0.46%) | 90,713,153 |
| 6 Sep 2023 | CNY | 23.1 | 24.7 | 22.91 | 24.12 | 24.12 | +1.09 (+4.73%) | 100,709,592 |
| 5 Sep 2023 | CNY | 23 | 25.16 | 22.8 | 23.03 | 23.03 | -0.13 (-0.56%) | 126,764,534 |
| 4 Sep 2023 | CNY | 20.87 | 23.8 | 20.52 | 23.16 | 23.16 | +2.51 (+12.15%) | 76,556,307 |
| 1 Sep 2023 | CNY | 20.4 | 20.99 | 20.05 | 20.65 | 20.65 | +0.3 (+1.47%) | 27,102,026 |
| 31 Aug 2023 | CNY | 20.21 | 20.72 | 20.16 | 20.35 | 20.35 | -0.24 (-1.17%) | 23,578,108 |
| 30 Aug 2023 | CNY | 20.15 | 20.82 | 20.15 | 20.59 | 20.59 | +0.89 (+4.52%) | 40,755,704 |
| 29 Aug 2023 | CNY | 18.93 | 19.8 | 18.9 | 19.7 | 19.7 | +0.77 (+4.07%) | 22,701,456 |
| 28 Aug 2023 | CNY | 20.11 | 20.35 | 18.91 | 18.93 | 18.93 | +0.17 (+0.91%) | 26,422,427 |
| 25 Aug 2023 | CNY | 19.54 | 19.54 | 18.6 | 18.76 | 18.76 | -0.92 (-4.67%) | 28,032,748 |
| 24 Aug 2023 | CNY | 20.06 | 20.24 | 19.67 | 19.68 | 19.68 | -0.34 (-1.70%) | 17,875,859 |
| 23 Aug 2023 | CNY | 20.45 | 20.57 | 20 | 20.02 | 20.02 | -0.54 (-2.63%) | 16,450,659 |
| 22 Aug 2023 | CNY | 20.27 | 20.56 | 19.97 | 20.56 | 20.56 | +0.49 (+2.44%) | 20,380,906 |
| 21 Aug 2023 | CNY | 20.01 | 20.53 | 20.01 | 20.07 | 20.07 | +0.07 (+0.35%) | 15,865,002 |
| 18 Aug 2023 | CNY | 20.67 | 20.87 | 20 | 20 | 20 | -0.66 (-3.19%) | 17,393,597 |
