| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 23.99 | 24.14 | 23.77 | 23.85 | 23.85 | -0.18 (-0.75%) | 1,444,001 |
| 20 Sep 2023 | CNY | 24.1 | 24.34 | 24.01 | 24.03 | 24.03 | -0.19 (-0.78%) | 1,456,100 |
| 19 Sep 2023 | CNY | 24.68 | 24.78 | 24.06 | 24.22 | 24.22 | -0.58 (-2.34%) | 2,131,051 |
| 18 Sep 2023 | CNY | 24.19 | 24.87 | 24.16 | 24.8 | 24.8 | +0.45 (+1.85%) | 2,168,800 |
| 15 Sep 2023 | CNY | 24.1 | 24.55 | 24.05 | 24.35 | 24.35 | +0.25 (+1.04%) | 1,543,783 |
| 14 Sep 2023 | CNY | 24.79 | 24.79 | 24 | 24.1 | 24.1 | -0.57 (-2.31%) | 1,910,192 |
| 13 Sep 2023 | CNY | 25.02 | 25.1 | 24.4 | 24.67 | 24.67 | -0.49 (-1.95%) | 1,960,900 |
| 12 Sep 2023 | CNY | 25.27 | 25.44 | 25.08 | 25.16 | 25.16 | -0.27 (-1.06%) | 1,238,251 |
| 11 Sep 2023 | CNY | 24.73 | 25.49 | 24.56 | 25.43 | 25.43 | +0.7 (+2.83%) | 2,457,651 |
| 8 Sep 2023 | CNY | 24.91 | 25.06 | 24.52 | 24.73 | 24.73 | -0.29 (-1.16%) | 1,817,800 |
| 7 Sep 2023 | CNY | 25.37 | 25.64 | 24.96 | 25.02 | 25.02 | -0.45 (-1.77%) | 2,096,300 |
| 6 Sep 2023 | CNY | 25.18 | 25.48 | 24.9 | 25.47 | 25.47 | +0.18 (+0.71%) | 1,942,235 |
| 5 Sep 2023 | CNY | 25.3 | 25.47 | 25.1 | 25.29 | 25.29 | -0.16 (-0.63%) | 1,942,415 |
| 4 Sep 2023 | CNY | 25.32 | 25.49 | 25.14 | 25.45 | 25.45 | +0.17 (+0.67%) | 1,935,828 |
| 1 Sep 2023 | CNY | 25.72 | 25.9 | 25.24 | 25.28 | 25.28 | -0.32 (-1.25%) | 2,160,950 |
| 31 Aug 2023 | CNY | 25.51 | 25.84 | 25.25 | 25.6 | 25.6 | -0.12 (-0.47%) | 2,268,450 |
| 30 Aug 2023 | CNY | 25.25 | 25.75 | 25.07 | 25.72 | 25.72 | +0.52 (+2.06%) | 3,348,850 |
| 29 Aug 2023 | CNY | 23.99 | 25.28 | 23.9 | 25.2 | 25.2 | +1.07 (+4.43%) | 3,210,001 |
| 28 Aug 2023 | CNY | 25.84 | 25.84 | 23.98 | 24.13 | 24.13 | -0.07 (-0.29%) | 3,101,205 |
| 25 Aug 2023 | CNY | 24.83 | 24.88 | 24.04 | 24.2 | 24.2 | -0.78 (-3.12%) | 2,703,153 |
| 24 Aug 2023 | CNY | 24.8 | 25.25 | 24.75 | 24.98 | 24.98 | +0.22 (+0.89%) | 1,802,352 |
| 23 Aug 2023 | CNY | 25 | 25.43 | 24.75 | 24.76 | 24.76 | -0.44 (-1.75%) | 2,052,500 |
| 22 Aug 2023 | CNY | 24.84 | 25.24 | 24.5 | 25.2 | 25.2 | +0.36 (+1.45%) | 2,691,133 |
| 21 Aug 2023 | CNY | 24.92 | 25.43 | 24.84 | 24.84 | 24.84 | -0.15 (-0.60%) | 1,610,700 |
| 18 Aug 2023 | CNY | 25.67 | 25.87 | 24.93 | 24.99 | 24.99 | -0.84 (-3.25%) | 3,041,589 |
| 17 Aug 2023 | CNY | 25.69 | 25.89 | 25.34 | 25.83 | 25.83 | +0.16 (+0.62%) | 2,504,550 |
| 16 Aug 2023 | CNY | 25.89 | 26.16 | 25.5 | 25.67 | 25.67 | -0.32 (-1.23%) | 1,975,050 |
| 15 Aug 2023 | CNY | 26.2 | 26.42 | 25.66 | 25.99 | 25.99 | -0.28 (-1.07%) | 2,408,032 |
| 14 Aug 2023 | CNY | 26.41 | 26.41 | 25.16 | 26.27 | 26.27 | -0.28 (-1.05%) | 3,372,272 |
| 11 Aug 2023 | CNY | 27.4 | 27.4 | 26.48 | 26.55 | 26.55 | -0.77 (-2.82%) | 2,671,330 |
