| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 24.5 | 24.76 | 23.13 | 23.37 | 23.37 | -1.13 (-4.61%) | 4,010,870 |
| 13 Oct 2023 | CNY | 24.11 | 24.78 | 23.79 | 24.5 | 24.5 | +0.42 (+1.74%) | 2,345,400 |
| 12 Oct 2023 | CNY | 24.48 | 24.55 | 23.9 | 24.08 | 24.08 | -0.19 (-0.78%) | 2,020,700 |
| 11 Oct 2023 | CNY | 23.67 | 24.51 | 23.6 | 24.27 | 24.27 | +0.53 (+2.23%) | 2,869,820 |
| 10 Oct 2023 | CNY | 24.44 | 24.44 | 23.57 | 23.74 | 23.74 | -0.58 (-2.38%) | 2,694,500 |
| 9 Oct 2023 | CNY | 24.81 | 24.89 | 24.13 | 24.32 | 24.32 | -0.49 (-1.98%) | 2,576,870 |
| 28 Sep 2023 | CNY | 24.49 | 25.69 | 24.32 | 24.81 | 24.81 | +0.31 (+1.27%) | 4,631,700 |
| 27 Sep 2023 | CNY | 24 | 24.65 | 23.65 | 24.5 | 24.5 | +0.7 (+2.94%) | 3,315,810 |
| 26 Sep 2023 | CNY | 23.95 | 24.16 | 23.72 | 23.8 | 23.8 | -0.24 (-1.00%) | 2,387,200 |
| 25 Sep 2023 | CNY | 23.48 | 24.22 | 23.32 | 24.04 | 24.04 | +0.42 (+1.78%) | 4,229,490 |
| 22 Sep 2023 | CNY | 23.12 | 23.65 | 22.86 | 23.62 | 23.62 | +0.32 (+1.37%) | 4,323,340 |
| 21 Sep 2023 | CNY | 23.75 | 23.93 | 23.2 | 23.3 | 23.3 | -0.54 (-2.27%) | 2,823,100 |
| 20 Sep 2023 | CNY | 24.43 | 24.43 | 23.78 | 23.84 | 23.84 | -0.72 (-2.93%) | 3,856,660 |
| 19 Sep 2023 | CNY | 24.98 | 25.25 | 24.2 | 24.56 | 24.56 | -0.24 (-0.97%) | 5,992,050 |
| 18 Sep 2023 | CNY | 24.11 | 25.28 | 23.8 | 24.8 | 24.8 | +0.69 (+2.86%) | 8,509,130 |
| 15 Sep 2023 | CNY | 22.98 | 24.59 | 22.67 | 24.11 | 24.11 | +1.1 (+4.78%) | 6,265,930 |
| 14 Sep 2023 | CNY | 22.99 | 23.42 | 22.73 | 23.01 | 23.01 | -0.15 (-0.65%) | 3,217,580 |
| 13 Sep 2023 | CNY | 23.68 | 23.74 | 22.9 | 23.16 | 23.16 | -0.64 (-2.69%) | 3,022,360 |
| 12 Sep 2023 | CNY | 23.85 | 24.16 | 23.51 | 23.8 | 23.8 | -0.03 (-0.13%) | 4,888,570 |
| 11 Sep 2023 | CNY | 22.2 | 25.06 | 22.19 | 23.83 | 23.83 | +1.62 (+7.29%) | 8,987,020 |
| 8 Sep 2023 | CNY | 21.55 | 22.38 | 21.48 | 22.21 | 22.21 | +0.57 (+2.63%) | 2,997,200 |
| 7 Sep 2023 | CNY | 22.01 | 22.09 | 21.55 | 21.64 | 21.64 | -0.48 (-2.17%) | 2,472,640 |
| 6 Sep 2023 | CNY | 22.15 | 22.37 | 21.91 | 22.12 | 22.12 | -0.08 (-0.36%) | 2,167,500 |
| 5 Sep 2023 | CNY | 22.2 | 22.49 | 22 | 22.2 | 22.2 | -0.01 (-0.05%) | 2,539,350 |
| 4 Sep 2023 | CNY | 23.05 | 23.17 | 22.12 | 22.21 | 22.21 | -0.65 (-2.84%) | 3,469,700 |
| 1 Sep 2023 | CNY | 23.11 | 23.44 | 22.76 | 22.86 | 22.86 | -0.38 (-1.64%) | 2,476,150 |
| 31 Aug 2023 | CNY | 23.4 | 23.4 | 22.9 | 23.24 | 23.24 | -0.15 (-0.64%) | 2,229,770 |
| 30 Aug 2023 | CNY | 22.95 | 23.87 | 22.89 | 23.39 | 23.39 | +0.5 (+2.18%) | 3,646,860 |
| 29 Aug 2023 | CNY | 21.77 | 23.21 | 21.7 | 22.89 | 22.89 | +1.09 (+5.00%) | 5,478,390 |
| 28 Aug 2023 | CNY | 22.5 | 23.18 | 21.68 | 21.8 | 21.8 | +0.65 (+3.07%) | 5,960,310 |
