| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 23.65 | 24.12 | 23.65 | 23.86 | 23.86 | +0.06 (+0.25%) | 4,036,448 |
| 9 Oct 2023 | CNY | 23.51 | 23.89 | 23.31 | 23.8 | 23.8 | +0.2 (+0.85%) | 4,059,700 |
| 28 Sep 2023 | CNY | 23.11 | 23.66 | 23.1 | 23.6 | 23.6 | +0.54 (+2.34%) | 3,154,700 |
| 27 Sep 2023 | CNY | 23.42 | 23.62 | 23.06 | 23.06 | 23.06 | -0.61 (-2.58%) | 4,226,300 |
| 26 Sep 2023 | CNY | 23.48 | 23.98 | 23.16 | 23.67 | 23.67 | +0.22 (+0.94%) | 4,156,900 |
| 25 Sep 2023 | CNY | 23.35 | 24.2 | 23.31 | 23.45 | 23.45 | +0.39 (+1.69%) | 5,927,200 |
| 22 Sep 2023 | CNY | 22 | 23.14 | 21.9 | 23.06 | 23.06 | +0.96 (+4.34%) | 5,254,700 |
| 21 Sep 2023 | CNY | 22.06 | 22.48 | 21.91 | 22.1 | 22.1 | +0.05 (+0.23%) | 2,372,100 |
| 20 Sep 2023 | CNY | 22.21 | 22.65 | 22.02 | 22.05 | 22.05 | -0.25 (-1.12%) | 2,913,200 |
| 19 Sep 2023 | CNY | 23.3 | 23.38 | 22.26 | 22.3 | 22.3 | -1.2 (-5.11%) | 4,933,100 |
| 18 Sep 2023 | CNY | 23.4 | 23.5 | 22.93 | 23.5 | 23.5 | +0.24 (+1.03%) | 3,710,208 |
| 15 Sep 2023 | CNY | 24.06 | 24.18 | 23.02 | 23.26 | 23.26 | -0.93 (-3.84%) | 6,224,515 |
| 14 Sep 2023 | CNY | 23.45 | 24.24 | 23.45 | 24.19 | 24.19 | +0.38 (+1.60%) | 6,720,017 |
| 13 Sep 2023 | CNY | 24.6 | 24.62 | 23.47 | 23.81 | 23.81 | -1.5 (-5.93%) | 10,648,217 |
| 12 Sep 2023 | CNY | 24.15 | 25.48 | 23.62 | 25.31 | 25.31 | +1.11 (+4.59%) | 13,281,500 |
| 11 Sep 2023 | CNY | 25.17 | 26.28 | 24.2 | 24.2 | 24.2 | -0.25 (-1.02%) | 15,495,881 |
| 8 Sep 2023 | CNY | 23.8 | 24.6 | 23.21 | 24.45 | 24.45 | +0.11 (+0.45%) | 9,808,000 |
| 7 Sep 2023 | CNY | 23.41 | 25.21 | 23.33 | 24.34 | 24.34 | +0.79 (+3.35%) | 13,973,298 |
| 6 Sep 2023 | CNY | 23.6 | 23.7 | 23.05 | 23.55 | 23.55 | -0.52 (-2.16%) | 8,521,815 |
| 5 Sep 2023 | CNY | 23.17 | 24.1 | 23.06 | 24.07 | 24.07 | +0.97 (+4.20%) | 10,781,337 |
| 4 Sep 2023 | CNY | 23.06 | 23.28 | 22.69 | 23.1 | 23.1 | +0.05 (+0.22%) | 3,502,400 |
| 1 Sep 2023 | CNY | 23.1 | 23.4 | 22.93 | 23.05 | 23.05 | -0.05 (-0.22%) | 3,280,800 |
| 31 Aug 2023 | CNY | 23.09 | 23.45 | 22.75 | 23.1 | 23.1 | +0.01 (+0.04%) | 4,750,400 |
| 30 Aug 2023 | CNY | 22.67 | 23.25 | 22.63 | 23.09 | 23.09 | +0.41 (+1.81%) | 4,912,900 |
| 29 Aug 2023 | CNY | 21.42 | 22.8 | 21.3 | 22.68 | 22.68 | +1.11 (+5.15%) | 5,236,175 |
| 28 Aug 2023 | CNY | 23.27 | 23.27 | 21.47 | 21.57 | 21.57 | -0.59 (-2.66%) | 5,738,100 |
| 25 Aug 2023 | CNY | 22.71 | 22.93 | 22 | 22.16 | 22.16 | -0.8 (-3.48%) | 4,520,200 |
| 24 Aug 2023 | CNY | 23.28 | 23.41 | 22.77 | 22.96 | 22.96 | -0.15 (-0.65%) | 4,839,700 |
| 23 Aug 2023 | CNY | 22.97 | 23.5 | 22.97 | 23.11 | 23.11 | 0.0 (0.0%) | 6,769,175 |
| 22 Aug 2023 | CNY | 22.51 | 23.17 | 22.4 | 23.11 | 23.11 | +0.56 (+2.48%) | 6,240,452 |
