| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 22.9 | 23.28 | 22.42 | 22.81 | 22.81 | -0.11 (-0.48%) | 3,302,477 |
| 22 Sep 2023 | CNY | 22.12 | 22.97 | 22.01 | 22.92 | 22.92 | +0.78 (+3.52%) | 4,848,620 |
| 21 Sep 2023 | CNY | 22.49 | 22.73 | 22 | 22.14 | 22.14 | -0.38 (-1.69%) | 4,128,160 |
| 20 Sep 2023 | CNY | 22.71 | 23.2 | 22.48 | 22.52 | 22.52 | -0.33 (-1.44%) | 2,392,100 |
| 19 Sep 2023 | CNY | 23.36 | 23.36 | 22.8 | 22.85 | 22.85 | -0.52 (-2.23%) | 2,406,173 |
| 18 Sep 2023 | CNY | 22.55 | 23.74 | 22.5 | 23.37 | 23.37 | +0.68 (+3.00%) | 3,618,450 |
| 15 Sep 2023 | CNY | 23.22 | 23.28 | 22.61 | 22.69 | 22.69 | -0.54 (-2.32%) | 4,017,550 |
| 14 Sep 2023 | CNY | 24.23 | 24.28 | 22.75 | 23.23 | 23.23 | -0.9 (-3.73%) | 4,733,400 |
| 13 Sep 2023 | CNY | 24.84 | 24.93 | 23.7 | 24.13 | 24.13 | -0.71 (-2.86%) | 3,910,810 |
| 12 Sep 2023 | CNY | 25 | 25.18 | 24.8 | 24.84 | 24.84 | -0.16 (-0.64%) | 2,132,450 |
| 11 Sep 2023 | CNY | 24.87 | 25.15 | 24.52 | 25 | 25 | +0.2 (+0.81%) | 2,668,600 |
| 8 Sep 2023 | CNY | 25.12 | 25.37 | 24.76 | 24.8 | 24.8 | -0.4 (-1.59%) | 2,613,100 |
| 7 Sep 2023 | CNY | 25.9 | 26.05 | 25.15 | 25.2 | 25.2 | -0.88 (-3.37%) | 3,312,780 |
| 6 Sep 2023 | CNY | 26.1 | 26.35 | 25.85 | 26.08 | 26.08 | -0.29 (-1.10%) | 2,524,800 |
| 5 Sep 2023 | CNY | 26.01 | 26.56 | 25.98 | 26.37 | 26.37 | +0.19 (+0.73%) | 3,263,680 |
| 4 Sep 2023 | CNY | 26.41 | 26.57 | 26.01 | 26.18 | 26.18 | 0.0 (0.0%) | 3,182,700 |
| 1 Sep 2023 | CNY | 26.56 | 26.68 | 25.73 | 26.18 | 26.18 | -0.5 (-1.87%) | 3,994,150 |
| 31 Aug 2023 | CNY | 27.09 | 27.28 | 26.37 | 26.68 | 26.68 | -0.73 (-2.66%) | 5,628,850 |
| 30 Aug 2023 | CNY | 26.36 | 27.79 | 26 | 27.41 | 27.41 | +1.21 (+4.62%) | 10,278,770 |
| 29 Aug 2023 | CNY | 23.97 | 26.23 | 23.97 | 26.2 | 26.2 | +2.1 (+8.71%) | 7,564,500 |
| 28 Aug 2023 | CNY | 27 | 27 | 24.01 | 24.1 | 24.1 | +0.17 (+0.71%) | 4,251,540 |
| 25 Aug 2023 | CNY | 24.2 | 24.98 | 23.79 | 23.93 | 23.93 | -0.35 (-1.44%) | 3,936,400 |
| 24 Aug 2023 | CNY | 23.69 | 24.7 | 23.66 | 24.28 | 24.28 | +0.4 (+1.68%) | 3,665,230 |
| 23 Aug 2023 | CNY | 24.76 | 24.85 | 23.8 | 23.88 | 23.88 | -0.73 (-2.97%) | 2,909,600 |
| 22 Aug 2023 | CNY | 24.5 | 24.69 | 23.87 | 24.61 | 24.61 | +0.37 (+1.53%) | 2,585,500 |
| 21 Aug 2023 | CNY | 24.51 | 25.07 | 24.22 | 24.24 | 24.24 | -0.44 (-1.78%) | 3,064,584 |
| 18 Aug 2023 | CNY | 25.14 | 25.97 | 24.68 | 24.68 | 24.68 | -0.34 (-1.36%) | 5,282,133 |
| 17 Aug 2023 | CNY | 24.3 | 26 | 24.28 | 25.02 | 25.02 | +0.78 (+3.22%) | 5,368,209 |
| 16 Aug 2023 | CNY | 24.65 | 24.84 | 23.98 | 24.24 | 24.24 | -0.54 (-2.18%) | 2,961,280 |
| 15 Aug 2023 | CNY | 24.94 | 25.7 | 24.55 | 24.78 | 24.78 | -0.16 (-0.64%) | 4,299,642 |
