| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 22.28 | 22.35 | 21.7 | 21.95 | 21.95 | -0.49 (-2.18%) | 22,499,450 |
| 22 Sep 2023 | CNY | 22.06 | 22.47 | 21.58 | 22.44 | 22.44 | +0.87 (+4.03%) | 31,771,060 |
| 21 Sep 2023 | CNY | 21.46 | 22.2 | 21.22 | 21.57 | 21.57 | +0.08 (+0.37%) | 18,247,691 |
| 20 Sep 2023 | CNY | 21.76 | 21.9 | 21.34 | 21.49 | 21.49 | -0.41 (-1.87%) | 17,140,476 |
| 19 Sep 2023 | CNY | 22.5 | 22.58 | 21.7 | 21.9 | 21.9 | -0.51 (-2.28%) | 22,186,013 |
| 18 Sep 2023 | CNY | 23.06 | 23.13 | 22.15 | 22.41 | 22.41 | -1.04 (-4.43%) | 32,468,019 |
| 15 Sep 2023 | CNY | 23.03 | 23.99 | 22.88 | 23.45 | 23.45 | +0.19 (+0.82%) | 40,557,116 |
| 14 Sep 2023 | CNY | 22.3 | 23.7 | 21.71 | 23.26 | 23.26 | +1.29 (+5.87%) | 49,410,089 |
| 13 Sep 2023 | CNY | 22.44 | 22.66 | 21.6 | 21.97 | 21.97 | -0.8 (-3.51%) | 32,503,424 |
| 12 Sep 2023 | CNY | 22.75 | 23.41 | 22.7 | 22.77 | 22.77 | -0.33 (-1.43%) | 24,859,255 |
| 11 Sep 2023 | CNY | 23.8 | 24.23 | 23.08 | 23.1 | 23.1 | -0.73 (-3.06%) | 33,381,833 |
| 8 Sep 2023 | CNY | 23.05 | 24.59 | 23.05 | 23.83 | 23.83 | +1.01 (+4.43%) | 44,291,017 |
| 7 Sep 2023 | CNY | 23.05 | 23.43 | 22.72 | 22.82 | 22.82 | -0.62 (-2.65%) | 32,537,059 |
| 6 Sep 2023 | CNY | 22.7 | 23.71 | 22.7 | 23.44 | 23.44 | +0.36 (+1.56%) | 36,545,136 |
| 5 Sep 2023 | CNY | 23.66 | 23.77 | 22.93 | 23.08 | 23.08 | -0.39 (-1.66%) | 41,915,595 |
| 4 Sep 2023 | CNY | 22.44 | 23.49 | 22.25 | 23.47 | 23.47 | +1.38 (+6.25%) | 45,110,203 |
| 1 Sep 2023 | CNY | 21.71 | 22.28 | 21.6 | 22.09 | 22.09 | +0.1 (+0.45%) | 28,554,062 |
| 31 Aug 2023 | CNY | 21.19 | 22.55 | 21.05 | 21.99 | 21.99 | +0.77 (+3.63%) | 49,080,077 |
| 30 Aug 2023 | CNY | 21.7 | 21.85 | 20.84 | 21.22 | 21.22 | +0.32 (+1.53%) | 55,363,244 |
| 29 Aug 2023 | CNY | 18.59 | 21.07 | 18.49 | 20.9 | 20.9 | +2.32 (+12.49%) | 39,883,258 |
| 28 Aug 2023 | CNY | 20 | 20.01 | 18.56 | 18.58 | 18.58 | -0.24 (-1.28%) | 17,228,561 |
| 25 Aug 2023 | CNY | 19.28 | 19.31 | 18.5 | 18.82 | 18.82 | -0.49 (-2.54%) | 18,598,249 |
| 24 Aug 2023 | CNY | 19.96 | 20.03 | 18.92 | 19.31 | 19.31 | -0.46 (-2.33%) | 16,491,997 |
| 23 Aug 2023 | CNY | 20.15 | 20.27 | 19.77 | 19.77 | 19.77 | -0.64 (-3.14%) | 13,437,906 |
| 22 Aug 2023 | CNY | 19.87 | 20.53 | 19.64 | 20.41 | 20.41 | +1.07 (+5.53%) | 25,525,930 |
| 21 Aug 2023 | CNY | 19.52 | 19.78 | 19.26 | 19.34 | 19.34 | -0.05 (-0.26%) | 6,788,234 |
| 18 Aug 2023 | CNY | 19.85 | 20.09 | 19.38 | 19.39 | 19.39 | -0.45 (-2.27%) | 8,713,814 |
| 17 Aug 2023 | CNY | 19.55 | 19.96 | 19.33 | 19.84 | 19.84 | +0.23 (+1.17%) | 9,409,732 |
| 16 Aug 2023 | CNY | 20 | 20.03 | 19.58 | 19.61 | 19.61 | -0.42 (-2.10%) | 10,233,291 |
| 15 Aug 2023 | CNY | 20.21 | 20.56 | 19.81 | 20.03 | 20.03 | -0.33 (-1.62%) | 10,105,459 |
