| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 23.21 | 23.55 | 23 | 23.12 | 23.12 | -0.25 (-1.07%) | 8,531,414 |
| 25 Sep 2023 | CNY | 24 | 24.08 | 23.2 | 23.37 | 23.37 | -0.83 (-3.43%) | 11,880,648 |
| 22 Sep 2023 | CNY | 23.48 | 24.2 | 23.34 | 24.2 | 24.2 | +0.7 (+2.98%) | 9,380,545 |
| 21 Sep 2023 | CNY | 23.37 | 23.8 | 23.29 | 23.5 | 23.5 | +0.07 (+0.30%) | 6,456,173 |
| 20 Sep 2023 | CNY | 23.85 | 24.13 | 23.42 | 23.43 | 23.43 | -0.36 (-1.51%) | 7,753,987 |
| 19 Sep 2023 | CNY | 24.1 | 24.1 | 23.55 | 23.79 | 23.79 | -0.32 (-1.33%) | 7,345,039 |
| 18 Sep 2023 | CNY | 24.4 | 24.56 | 24.01 | 24.11 | 24.11 | -0.52 (-2.11%) | 7,690,902 |
| 15 Sep 2023 | CNY | 24.68 | 25.06 | 23.95 | 24.63 | 24.63 | +0.27 (+1.11%) | 9,444,825 |
| 14 Sep 2023 | CNY | 24.74 | 24.84 | 24.23 | 24.36 | 24.36 | -0.33 (-1.34%) | 7,432,160 |
| 13 Sep 2023 | CNY | 25.1 | 25.35 | 24.4 | 24.69 | 24.69 | -0.52 (-2.06%) | 11,004,171 |
| 12 Sep 2023 | CNY | 25.17 | 25.44 | 24.99 | 25.21 | 25.21 | -0.03 (-0.12%) | 9,343,352 |
| 11 Sep 2023 | CNY | 25.13 | 25.59 | 25 | 25.24 | 25.24 | +0.03 (+0.12%) | 11,889,722 |
| 8 Sep 2023 | CNY | 25.06 | 25.38 | 24.93 | 25.21 | 25.21 | +0.15 (+0.60%) | 9,328,182 |
| 7 Sep 2023 | CNY | 25.62 | 25.8 | 25.03 | 25.06 | 25.06 | -0.82 (-3.17%) | 15,748,144 |
| 6 Sep 2023 | CNY | 24.61 | 26.2 | 24.49 | 25.88 | 25.88 | +1.03 (+4.14%) | 24,344,889 |
| 5 Sep 2023 | CNY | 24.83 | 25.36 | 24.67 | 24.85 | 24.85 | +0.18 (+0.73%) | 17,750,150 |
| 4 Sep 2023 | CNY | 24.13 | 24.68 | 23.87 | 24.67 | 24.67 | +0.83 (+3.48%) | 12,527,907 |
| 1 Sep 2023 | CNY | 24.1 | 24.45 | 23.8 | 23.84 | 23.84 | -0.41 (-1.69%) | 9,684,546 |
| 31 Aug 2023 | CNY | 23.85 | 24.54 | 23.65 | 24.25 | 24.25 | +0.44 (+1.85%) | 16,818,291 |
| 30 Aug 2023 | CNY | 23.42 | 24.55 | 23.34 | 23.81 | 23.81 | +0.61 (+2.63%) | 21,327,752 |
| 29 Aug 2023 | CNY | 22.37 | 23.3 | 22.33 | 23.2 | 23.2 | +0.87 (+3.90%) | 12,180,731 |
| 28 Aug 2023 | CNY | 24.25 | 24.26 | 22.29 | 22.33 | 22.33 | -0.21 (-0.93%) | 12,229,113 |
| 25 Aug 2023 | CNY | 23.12 | 23.54 | 22.41 | 22.54 | 22.54 | -0.87 (-3.72%) | 9,616,436 |
| 24 Aug 2023 | CNY | 23.6 | 23.83 | 23.21 | 23.41 | 23.41 | +0.18 (+0.77%) | 7,520,632 |
| 23 Aug 2023 | CNY | 23.7 | 23.7 | 23.21 | 23.23 | 23.23 | -0.52 (-2.19%) | 6,210,254 |
| 22 Aug 2023 | CNY | 23.7 | 23.84 | 22.97 | 23.75 | 23.75 | +0.34 (+1.45%) | 10,520,989 |
| 21 Aug 2023 | CNY | 23.71 | 24.19 | 23.38 | 23.41 | 23.41 | -0.49 (-2.05%) | 9,343,012 |
| 18 Aug 2023 | CNY | 24.64 | 25.01 | 23.9 | 23.9 | 23.9 | -0.94 (-3.78%) | 8,718,967 |
| 17 Aug 2023 | CNY | 24.33 | 24.95 | 24.33 | 24.84 | 24.84 | +0.33 (+1.35%) | 6,432,356 |
| 16 Aug 2023 | CNY | 24.9 | 25.26 | 24.5 | 24.51 | 24.51 | -0.65 (-2.58%) | 8,408,298 |
