| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 22.09 | 23.04 | 21.82 | 23.01 | 23.01 | +0.92 (+4.16%) | 7,434,500 |
| 21 Sep 2023 | CNY | 22.4 | 22.48 | 22.09 | 22.09 | 22.09 | -0.36 (-1.60%) | 3,470,700 |
| 20 Sep 2023 | CNY | 22.46 | 22.62 | 22.2 | 22.45 | 22.45 | 0.0 (0.0%) | 3,492,414 |
| 19 Sep 2023 | CNY | 22.67 | 22.78 | 22.14 | 22.45 | 22.45 | +0.01 (+0.04%) | 4,451,538 |
| 18 Sep 2023 | CNY | 21.92 | 22.63 | 21.8 | 22.44 | 22.44 | +0.49 (+2.23%) | 7,395,354 |
| 15 Sep 2023 | CNY | 21.35 | 22.02 | 21.25 | 21.95 | 21.95 | +0.62 (+2.91%) | 6,685,735 |
| 14 Sep 2023 | CNY | 21.64 | 21.79 | 21.26 | 21.33 | 21.33 | -0.32 (-1.48%) | 5,667,470 |
| 13 Sep 2023 | CNY | 21.6 | 21.7 | 21.38 | 21.65 | 21.65 | 0.0 (0.0%) | 3,133,429 |
| 12 Sep 2023 | CNY | 21.75 | 21.8 | 21.52 | 21.65 | 21.65 | -0.04 (-0.18%) | 2,376,627 |
| 11 Sep 2023 | CNY | 21.45 | 21.9 | 21.41 | 21.69 | 21.69 | +0.25 (+1.17%) | 4,044,555 |
| 8 Sep 2023 | CNY | 21.22 | 21.57 | 20.97 | 21.44 | 21.44 | +0.07 (+0.33%) | 3,498,074 |
| 7 Sep 2023 | CNY | 21.87 | 21.88 | 21.33 | 21.37 | 21.37 | -0.34 (-1.57%) | 3,293,275 |
| 6 Sep 2023 | CNY | 21.12 | 21.8 | 20.9 | 21.71 | 21.71 | +0.48 (+2.26%) | 5,119,406 |
| 5 Sep 2023 | CNY | 20.96 | 21.29 | 20.87 | 21.23 | 21.23 | +0.23 (+1.10%) | 4,325,630 |
| 4 Sep 2023 | CNY | 20.71 | 21.22 | 20.65 | 21 | 21 | +0.25 (+1.20%) | 4,400,538 |
| 1 Sep 2023 | CNY | 21.3 | 21.5 | 20.66 | 20.75 | 20.75 | -0.64 (-2.99%) | 5,079,200 |
| 31 Aug 2023 | CNY | 21.35 | 21.56 | 21.17 | 21.39 | 21.39 | +0.03 (+0.14%) | 9,195,878 |
| 30 Aug 2023 | CNY | 21.42 | 21.82 | 21.34 | 21.36 | 21.36 | -0.06 (-0.28%) | 3,337,317 |
| 29 Aug 2023 | CNY | 20.7 | 21.55 | 20.63 | 21.42 | 21.42 | +0.67 (+3.23%) | 5,043,282 |
| 28 Aug 2023 | CNY | 22 | 22.17 | 20.74 | 20.75 | 20.75 | -0.1 (-0.48%) | 4,881,101 |
| 25 Aug 2023 | CNY | 20.95 | 20.98 | 20.53 | 20.85 | 20.85 | -0.05 (-0.24%) | 4,055,400 |
| 24 Aug 2023 | CNY | 20.46 | 21.07 | 20.45 | 20.9 | 20.9 | +0.47 (+2.30%) | 3,974,034 |
| 23 Aug 2023 | CNY | 21.27 | 21.28 | 20.42 | 20.43 | 20.43 | -0.79 (-3.72%) | 4,395,048 |
| 22 Aug 2023 | CNY | 21.79 | 22 | 20.95 | 21.22 | 21.22 | -0.58 (-2.66%) | 7,374,051 |
| 21 Aug 2023 | CNY | 21.93 | 22.4 | 21.75 | 21.8 | 21.8 | -0.24 (-1.09%) | 4,173,088 |
| 18 Aug 2023 | CNY | 22.65 | 22.68 | 22.03 | 22.04 | 22.04 | -0.62 (-2.74%) | 3,099,522 |
| 17 Aug 2023 | CNY | 22.54 | 22.8 | 22.35 | 22.66 | 22.66 | -0.03 (-0.13%) | 2,891,675 |
| 16 Aug 2023 | CNY | 22.55 | 23.04 | 22.4 | 22.69 | 22.69 | +0.09 (+0.40%) | 3,050,950 |
| 15 Aug 2023 | CNY | 22.79 | 22.93 | 22.38 | 22.6 | 22.6 | -0.21 (-0.92%) | 4,244,446 |
| 14 Aug 2023 | CNY | 23 | 23.04 | 22.53 | 22.81 | 22.81 | -0.19 (-0.83%) | 4,201,136 |
