| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 23.14 | 23.17 | 22.52 | 22.82 | 22.82 | -0.38 (-1.64%) | 3,703,516 |
| 25 Sep 2023 | CNY | 22.2 | 23.63 | 22.17 | 23.2 | 23.2 | +1.32 (+6.03%) | 8,073,376 |
| 22 Sep 2023 | CNY | 21.71 | 21.95 | 21.34 | 21.88 | 21.88 | +0.16 (+0.74%) | 2,684,489 |
| 21 Sep 2023 | CNY | 21.86 | 22.09 | 21.65 | 21.72 | 21.72 | -0.28 (-1.27%) | 2,121,977 |
| 20 Sep 2023 | CNY | 22.06 | 22.32 | 21.95 | 22 | 22 | -0.16 (-0.72%) | 2,107,533 |
| 19 Sep 2023 | CNY | 22.02 | 22.53 | 22.02 | 22.16 | 22.16 | -0.28 (-1.25%) | 3,078,953 |
| 18 Sep 2023 | CNY | 22.3 | 22.88 | 22.2 | 22.44 | 22.44 | -0.01 (-0.04%) | 5,499,540 |
| 15 Sep 2023 | CNY | 21 | 22.9 | 20.7 | 22.45 | 22.45 | +0.4 (+1.81%) | 12,472,287 |
| 14 Sep 2023 | CNY | 21.92 | 22.3 | 21.7 | 22.05 | 22.05 | +0.07 (+0.32%) | 6,685,572 |
| 13 Sep 2023 | CNY | 22.35 | 22.59 | 21.8 | 21.98 | 21.98 | +0.06 (+0.27%) | 6,134,771 |
| 12 Sep 2023 | CNY | 21.81 | 22.06 | 21.54 | 21.92 | 21.92 | +0.01 (+0.05%) | 4,428,213 |
| 11 Sep 2023 | CNY | 20.57 | 22.1 | 20.52 | 21.91 | 21.91 | +1.31 (+6.36%) | 9,199,120 |
| 8 Sep 2023 | CNY | 20.38 | 20.81 | 20.31 | 20.6 | 20.6 | +0.22 (+1.08%) | 2,286,740 |
| 7 Sep 2023 | CNY | 20.75 | 20.78 | 20.31 | 20.38 | 20.38 | -0.36 (-1.74%) | 2,117,544 |
| 6 Sep 2023 | CNY | 20.75 | 20.81 | 20.55 | 20.74 | 20.74 | -0.03 (-0.14%) | 2,004,547 |
| 5 Sep 2023 | CNY | 20.79 | 20.85 | 20.62 | 20.77 | 20.77 | -0.03 (-0.14%) | 2,008,500 |
| 4 Sep 2023 | CNY | 20.89 | 20.95 | 20.52 | 20.8 | 20.8 | -0.13 (-0.62%) | 3,216,440 |
| 1 Sep 2023 | CNY | 20.85 | 21.01 | 20.69 | 20.93 | 20.93 | +0.03 (+0.14%) | 3,151,992 |
| 31 Aug 2023 | CNY | 20.54 | 20.96 | 20.38 | 20.9 | 20.9 | +0.26 (+1.26%) | 2,647,880 |
| 30 Aug 2023 | CNY | 20.63 | 20.85 | 20.42 | 20.64 | 20.64 | +0.04 (+0.19%) | 2,727,020 |
| 29 Aug 2023 | CNY | 19.57 | 20.84 | 19.49 | 20.6 | 20.6 | +1.02 (+5.21%) | 5,539,594 |
| 28 Aug 2023 | CNY | 20.48 | 20.85 | 19.4 | 19.58 | 19.58 | -0.31 (-1.56%) | 5,787,580 |
| 25 Aug 2023 | CNY | 20.54 | 20.54 | 19.8 | 19.89 | 19.89 | -0.65 (-3.16%) | 3,477,400 |
| 24 Aug 2023 | CNY | 20.25 | 20.95 | 20.01 | 20.54 | 20.54 | +0.34 (+1.68%) | 3,335,080 |
| 23 Aug 2023 | CNY | 20.45 | 20.63 | 20.06 | 20.2 | 20.2 | -0.44 (-2.13%) | 3,141,723 |
| 22 Aug 2023 | CNY | 20.65 | 20.78 | 20.06 | 20.64 | 20.64 | -0.06 (-0.29%) | 4,664,962 |
| 21 Aug 2023 | CNY | 20.52 | 21.15 | 20.5 | 20.7 | 20.7 | +0.16 (+0.78%) | 4,029,516 |
| 18 Aug 2023 | CNY | 21.03 | 21.15 | 20.53 | 20.54 | 20.54 | -0.59 (-2.79%) | 3,753,773 |
| 17 Aug 2023 | CNY | 21.07 | 21.41 | 20.77 | 21.13 | 21.13 | +0.08 (+0.38%) | 4,414,809 |
| 16 Aug 2023 | CNY | 21.78 | 22.27 | 20.98 | 21.05 | 21.05 | -0.27 (-1.27%) | 10,734,018 |
