| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 23.04 | 23.06 | 22.64 | 22.74 | 22.74 | -0.2 (-0.87%) | 1,137,955 |
| 26 Sep 2023 | CNY | 23.32 | 23.84 | 22.89 | 22.94 | 22.94 | -0.7 (-2.96%) | 1,220,820 |
| 25 Sep 2023 | CNY | 24.2 | 24.2 | 23.17 | 23.64 | 23.64 | -0.3 (-1.25%) | 1,474,525 |
| 22 Sep 2023 | CNY | 23.49 | 24.06 | 23.42 | 23.94 | 23.94 | +0.5 (+2.13%) | 760,715 |
| 21 Sep 2023 | CNY | 23.47 | 24.08 | 23.36 | 23.44 | 23.44 | +0.02 (+0.09%) | 880,100 |
| 20 Sep 2023 | CNY | 23.77 | 23.95 | 23.39 | 23.42 | 23.42 | -0.3 (-1.26%) | 650,935 |
| 19 Sep 2023 | CNY | 24.22 | 24.52 | 23.41 | 23.72 | 23.72 | -0.43 (-1.78%) | 841,735 |
| 18 Sep 2023 | CNY | 24 | 24.47 | 23.85 | 24.15 | 24.15 | +0.11 (+0.46%) | 802,625 |
| 15 Sep 2023 | CNY | 24.37 | 24.41 | 23.9 | 24.04 | 24.04 | -0.33 (-1.35%) | 987,035 |
| 14 Sep 2023 | CNY | 24.69 | 24.69 | 24.12 | 24.37 | 24.37 | -0.08 (-0.33%) | 1,197,145 |
| 13 Sep 2023 | CNY | 25.19 | 25.19 | 24.3 | 24.45 | 24.45 | -0.59 (-2.36%) | 1,438,625 |
| 12 Sep 2023 | CNY | 24.98 | 25.2 | 24.7 | 25.04 | 25.04 | +0.06 (+0.24%) | 797,880 |
| 11 Sep 2023 | CNY | 25.15 | 25.43 | 24.92 | 24.98 | 24.98 | -0.02 (-0.08%) | 1,649,685 |
| 8 Sep 2023 | CNY | 24.84 | 25.19 | 24.01 | 25 | 25 | +0.02 (+0.08%) | 2,217,195 |
| 7 Sep 2023 | CNY | 24.85 | 25.68 | 24.72 | 24.98 | 24.98 | +0.28 (+1.13%) | 2,682,295 |
| 6 Sep 2023 | CNY | 23.69 | 24.75 | 23.46 | 24.7 | 24.7 | +1.1 (+4.66%) | 1,982,770 |
| 5 Sep 2023 | CNY | 23.25 | 23.89 | 23.25 | 23.6 | 23.6 | +0.14 (+0.60%) | 801,705 |
| 4 Sep 2023 | CNY | 23.35 | 23.6 | 23.11 | 23.46 | 23.46 | +0.22 (+0.95%) | 985,895 |
| 1 Sep 2023 | CNY | 23.45 | 23.54 | 23.17 | 23.24 | 23.24 | -0.14 (-0.60%) | 719,050 |
| 31 Aug 2023 | CNY | 23.33 | 23.55 | 23.02 | 23.38 | 23.38 | +0.05 (+0.21%) | 885,385 |
| 30 Aug 2023 | CNY | 22.49 | 23.6 | 22.49 | 23.33 | 23.33 | +0.93 (+4.15%) | 2,001,450 |
| 29 Aug 2023 | CNY | 21.52 | 22.49 | 21.48 | 22.4 | 22.4 | +0.82 (+3.80%) | 1,837,539 |
| 28 Aug 2023 | CNY | 23.35 | 23.35 | 21.5 | 21.58 | 21.58 | -0.4 (-1.82%) | 1,861,145 |
| 25 Aug 2023 | CNY | 23.2 | 23.2 | 21.88 | 21.98 | 21.98 | -0.95 (-4.14%) | 1,351,665 |
| 24 Aug 2023 | CNY | 23.02 | 23.32 | 22.82 | 22.93 | 22.93 | -0.09 (-0.39%) | 580,165 |
| 23 Aug 2023 | CNY | 23.65 | 23.65 | 23.01 | 23.02 | 23.02 | -0.4 (-1.71%) | 662,500 |
| 22 Aug 2023 | CNY | 23.12 | 23.48 | 22.81 | 23.42 | 23.42 | +0.55 (+2.40%) | 1,054,400 |
| 21 Aug 2023 | CNY | 22.87 | 23.19 | 22.77 | 22.87 | 22.87 | 0.0 (0.0%) | 820,485 |
| 18 Aug 2023 | CNY | 23.86 | 23.98 | 22.82 | 22.87 | 22.87 | -0.89 (-3.75%) | 913,215 |
| 17 Aug 2023 | CNY | 23.29 | 23.81 | 22.93 | 23.76 | 23.76 | +0.45 (+1.93%) | 698,335 |
