| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2023 | CNY | 21.78 | 21.78 | 21.1 | 21.2 | 21.2 | -0.6 (-2.75%) | 4,857,255 |
| 13 Sep 2023 | CNY | 21.94 | 22.08 | 21.64 | 21.8 | 21.8 | -0.27 (-1.22%) | 4,668,500 |
| 12 Sep 2023 | CNY | 22.22 | 22.35 | 22 | 22.07 | 22.07 | -0.28 (-1.25%) | 3,910,674 |
| 11 Sep 2023 | CNY | 22.11 | 22.68 | 22.03 | 22.35 | 22.35 | +0.24 (+1.09%) | 6,283,852 |
| 8 Sep 2023 | CNY | 22.54 | 22.7 | 21.62 | 22.11 | 22.11 | -0.54 (-2.38%) | 7,341,336 |
| 7 Sep 2023 | CNY | 23.33 | 23.59 | 22.57 | 22.65 | 22.65 | -0.67 (-2.87%) | 8,963,824 |
| 6 Sep 2023 | CNY | 24.23 | 24.23 | 23.13 | 23.32 | 23.32 | -0.96 (-3.95%) | 9,229,750 |
| 5 Sep 2023 | CNY | 24.88 | 25.06 | 24.24 | 24.28 | 24.28 | -0.78 (-3.11%) | 9,072,906 |
| 4 Sep 2023 | CNY | 25.71 | 25.98 | 24.8 | 25.06 | 25.06 | -1.04 (-3.98%) | 14,277,618 |
| 1 Sep 2023 | CNY | 25.6 | 27.77 | 25.3 | 26.1 | 26.1 | +0.35 (+1.36%) | 20,177,627 |
| 31 Aug 2023 | CNY | 24.54 | 25.86 | 24.13 | 25.75 | 25.75 | +0.97 (+3.91%) | 14,605,950 |
| 30 Aug 2023 | CNY | 24.45 | 24.85 | 23.75 | 24.78 | 24.78 | +0.8 (+3.34%) | 11,818,350 |
| 29 Aug 2023 | CNY | 22.45 | 24.5 | 22.4 | 23.98 | 23.98 | +1.59 (+7.10%) | 11,592,471 |
| 28 Aug 2023 | CNY | 24.17 | 24.32 | 22.34 | 22.39 | 22.39 | -0.27 (-1.19%) | 5,156,949 |
| 25 Aug 2023 | CNY | 23.5 | 23.7 | 22.51 | 22.66 | 22.66 | -1.05 (-4.43%) | 5,041,791 |
| 24 Aug 2023 | CNY | 23.25 | 24.45 | 23.25 | 23.71 | 23.71 | +0.69 (+3.00%) | 7,424,852 |
| 23 Aug 2023 | CNY | 23.34 | 23.93 | 23 | 23.02 | 23.02 | -0.43 (-1.83%) | 4,180,154 |
| 22 Aug 2023 | CNY | 22.98 | 23.5 | 22.75 | 23.45 | 23.45 | +0.58 (+2.54%) | 3,750,385 |
| 21 Aug 2023 | CNY | 22.75 | 23.66 | 22.73 | 22.87 | 22.87 | 0.0 (0.0%) | 3,407,925 |
| 18 Aug 2023 | CNY | 23.57 | 24 | 22.8 | 22.87 | 22.87 | -0.99 (-4.15%) | 3,469,150 |
| 17 Aug 2023 | CNY | 23.4 | 24.1 | 23.24 | 23.86 | 23.86 | +0.32 (+1.36%) | 2,986,003 |
| 16 Aug 2023 | CNY | 24.08 | 24.17 | 23.51 | 23.54 | 23.54 | -0.56 (-2.32%) | 2,459,992 |
| 15 Aug 2023 | CNY | 24.57 | 24.78 | 23.98 | 24.1 | 24.1 | -0.52 (-2.11%) | 3,249,565 |
| 14 Aug 2023 | CNY | 23.76 | 24.68 | 23.23 | 24.62 | 24.62 | +0.86 (+3.62%) | 4,568,070 |
| 11 Aug 2023 | CNY | 24.54 | 24.69 | 23.76 | 23.76 | 23.76 | -0.76 (-3.10%) | 4,709,088 |
| 10 Aug 2023 | CNY | 24.81 | 25.09 | 24.36 | 24.52 | 24.52 | -0.38 (-1.53%) | 3,295,250 |
| 9 Aug 2023 | CNY | 25.4 | 25.65 | 24.74 | 24.9 | 24.9 | -0.66 (-2.58%) | 4,043,584 |
| 8 Aug 2023 | CNY | 25.73 | 26.5 | 25.55 | 25.56 | 25.56 | -0.26 (-1.01%) | 4,671,285 |
| 7 Aug 2023 | CNY | 26.04 | 26.25 | 25.71 | 25.82 | 25.82 | -0.05 (-0.19%) | 3,336,002 |
| 4 Aug 2023 | CNY | 25.66 | 26.33 | 25.59 | 25.87 | 25.87 | +0.11 (+0.43%) | 5,528,901 |
