| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 23.83 | 24.05 | 23.58 | 23.63 | 23.63 | -0.2 (-0.84%) | 821,600 |
| 20 Sep 2023 | CNY | 24.05 | 24.4 | 23.72 | 23.83 | 23.83 | -0.36 (-1.49%) | 1,025,887 |
| 19 Sep 2023 | CNY | 24.71 | 24.85 | 24.1 | 24.19 | 24.19 | -0.7 (-2.81%) | 1,133,876 |
| 18 Sep 2023 | CNY | 24.25 | 25.18 | 23.89 | 24.89 | 24.89 | +0.76 (+3.15%) | 2,022,188 |
| 15 Sep 2023 | CNY | 24.74 | 24.77 | 23.95 | 24.13 | 24.13 | -0.5 (-2.03%) | 1,509,200 |
| 14 Sep 2023 | CNY | 25.01 | 25.36 | 24.43 | 24.63 | 24.63 | -0.79 (-3.11%) | 1,639,900 |
| 13 Sep 2023 | CNY | 25.79 | 26.06 | 25.22 | 25.42 | 25.42 | -0.43 (-1.66%) | 1,242,100 |
| 12 Sep 2023 | CNY | 26.01 | 26.25 | 25.66 | 25.85 | 25.85 | -0.16 (-0.62%) | 1,027,700 |
| 11 Sep 2023 | CNY | 26 | 26.18 | 25.49 | 26.01 | 26.01 | +0.16 (+0.62%) | 1,098,879 |
| 8 Sep 2023 | CNY | 25.8 | 26.24 | 25.67 | 25.85 | 25.85 | +0.1 (+0.39%) | 794,642 |
| 7 Sep 2023 | CNY | 26.49 | 26.65 | 25.75 | 25.75 | 25.75 | -0.69 (-2.61%) | 1,355,700 |
| 6 Sep 2023 | CNY | 26.26 | 26.48 | 26 | 26.44 | 26.44 | +0.2 (+0.76%) | 1,051,400 |
| 5 Sep 2023 | CNY | 26.37 | 26.5 | 26 | 26.24 | 26.24 | -0.09 (-0.34%) | 1,165,432 |
| 4 Sep 2023 | CNY | 25.86 | 26.59 | 25.44 | 26.33 | 26.33 | +0.73 (+2.85%) | 1,925,800 |
| 1 Sep 2023 | CNY | 25.51 | 25.96 | 25.13 | 25.6 | 25.6 | +0.08 (+0.31%) | 993,612 |
| 31 Aug 2023 | CNY | 25.3 | 25.66 | 25.3 | 25.52 | 25.52 | +0.01 (+0.04%) | 1,039,900 |
| 30 Aug 2023 | CNY | 24.88 | 25.89 | 24.81 | 25.51 | 25.51 | +0.47 (+1.88%) | 2,009,861 |
| 29 Aug 2023 | CNY | 24 | 25.16 | 23.8 | 25.04 | 25.04 | +0.2 (+0.81%) | 2,794,118 |
| 28 Aug 2023 | CNY | 26.45 | 26.88 | 24.75 | 24.84 | 24.84 | -0.16 (-0.64%) | 1,896,100 |
| 25 Aug 2023 | CNY | 25.51 | 25.56 | 24.94 | 25 | 25 | -0.51 (-2.00%) | 1,181,500 |
| 24 Aug 2023 | CNY | 25.6 | 25.86 | 25.2 | 25.51 | 25.51 | +0.16 (+0.63%) | 1,001,500 |
| 23 Aug 2023 | CNY | 25.99 | 26.26 | 25.32 | 25.35 | 25.35 | -0.7 (-2.69%) | 1,004,985 |
| 22 Aug 2023 | CNY | 26.38 | 26.66 | 25.59 | 26.05 | 26.05 | -0.07 (-0.27%) | 1,233,800 |
| 21 Aug 2023 | CNY | 26.4 | 26.82 | 26.12 | 26.12 | 26.12 | -0.56 (-2.10%) | 969,386 |
| 18 Aug 2023 | CNY | 27.04 | 27.3 | 26.62 | 26.68 | 26.68 | -0.47 (-1.73%) | 1,143,300 |
| 17 Aug 2023 | CNY | 27.2 | 27.4 | 26.71 | 27.15 | 27.15 | +0.25 (+0.93%) | 1,314,580 |
| 16 Aug 2023 | CNY | 26.95 | 27.43 | 26.76 | 26.9 | 26.9 | -0.08 (-0.30%) | 959,200 |
| 15 Aug 2023 | CNY | 27.15 | 27.4 | 26.8 | 26.98 | 26.98 | -0.18 (-0.66%) | 903,650 |
| 14 Aug 2023 | CNY | 27.02 | 27.3 | 26.65 | 27.16 | 27.16 | -0.18 (-0.66%) | 1,287,770 |
| 11 Aug 2023 | CNY | 28.08 | 28.25 | 27.32 | 27.34 | 27.34 | -0.75 (-2.67%) | 1,607,688 |
