| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 22.32 | 22.84 | 22.2 | 22.23 | 22.23 | -0.25 (-1.11%) | 2,762,270 |
| 19 Sep 2023 | CNY | 22.76 | 22.77 | 22.18 | 22.48 | 22.48 | -0.45 (-1.96%) | 2,490,168 |
| 18 Sep 2023 | CNY | 23.02 | 23.31 | 22.82 | 22.93 | 22.93 | -0.07 (-0.30%) | 3,186,275 |
| 15 Sep 2023 | CNY | 23.51 | 23.65 | 22.9 | 23 | 23 | -0.46 (-1.96%) | 3,091,000 |
| 14 Sep 2023 | CNY | 24.05 | 24.25 | 23.3 | 23.46 | 23.46 | -0.57 (-2.37%) | 2,493,800 |
| 13 Sep 2023 | CNY | 24.51 | 24.74 | 23.8 | 24.03 | 24.03 | -0.6 (-2.44%) | 3,137,300 |
| 12 Sep 2023 | CNY | 24.94 | 25.14 | 24.6 | 24.63 | 24.63 | -0.39 (-1.56%) | 2,807,500 |
| 11 Sep 2023 | CNY | 24.99 | 25.18 | 24.42 | 25.02 | 25.02 | -0.04 (-0.16%) | 3,750,300 |
| 8 Sep 2023 | CNY | 25.18 | 25.36 | 24.66 | 25.06 | 25.06 | -0.21 (-0.83%) | 3,306,800 |
| 7 Sep 2023 | CNY | 25.57 | 25.7 | 25.04 | 25.27 | 25.27 | -0.02 (-0.08%) | 3,778,528 |
| 6 Sep 2023 | CNY | 24.83 | 25.3 | 24.69 | 25.29 | 25.29 | +0.34 (+1.36%) | 3,120,900 |
| 5 Sep 2023 | CNY | 24.9 | 25.37 | 24.83 | 24.95 | 24.95 | -0.05 (-0.20%) | 2,859,200 |
| 4 Sep 2023 | CNY | 24.65 | 25 | 24.33 | 25 | 25 | +0.41 (+1.67%) | 3,441,500 |
| 1 Sep 2023 | CNY | 24.82 | 25.07 | 24.5 | 24.59 | 24.59 | -0.22 (-0.89%) | 3,009,400 |
| 31 Aug 2023 | CNY | 24.87 | 25.13 | 24.65 | 24.81 | 24.81 | -0.24 (-0.96%) | 3,460,200 |
| 30 Aug 2023 | CNY | 24.4 | 25.31 | 24.34 | 25.05 | 25.05 | +0.72 (+2.96%) | 5,207,709 |
| 29 Aug 2023 | CNY | 22.82 | 24.46 | 22.8 | 24.33 | 24.33 | +1.33 (+5.78%) | 5,275,709 |
| 28 Aug 2023 | CNY | 25 | 25.3 | 22.52 | 23 | 23 | -0.67 (-2.83%) | 5,443,600 |
| 25 Aug 2023 | CNY | 25.25 | 25.32 | 23.43 | 23.67 | 23.67 | -1.84 (-7.21%) | 5,141,300 |
| 24 Aug 2023 | CNY | 25.25 | 25.75 | 24.92 | 25.51 | 25.51 | +0.21 (+0.83%) | 4,663,500 |
| 23 Aug 2023 | CNY | 25.1 | 25.75 | 25 | 25.3 | 25.3 | +0.1 (+0.40%) | 5,666,630 |
| 22 Aug 2023 | CNY | 24.38 | 25.25 | 24.02 | 25.2 | 25.2 | +1.4 (+5.88%) | 6,308,683 |
| 21 Aug 2023 | CNY | 23.43 | 24.14 | 23.43 | 23.8 | 23.8 | +0.23 (+0.98%) | 2,067,748 |
| 18 Aug 2023 | CNY | 24.47 | 24.54 | 23.53 | 23.57 | 23.57 | -0.77 (-3.16%) | 2,375,100 |
| 17 Aug 2023 | CNY | 24.17 | 24.55 | 23.84 | 24.34 | 24.34 | +0.37 (+1.54%) | 2,923,883 |
| 16 Aug 2023 | CNY | 24.7 | 24.83 | 23.92 | 23.97 | 23.97 | -0.88 (-3.54%) | 2,229,900 |
| 15 Aug 2023 | CNY | 25.19 | 25.38 | 24.63 | 24.85 | 24.85 | -0.4 (-1.58%) | 2,771,900 |
| 14 Aug 2023 | CNY | 24.59 | 25.28 | 24.21 | 25.25 | 25.25 | +0.69 (+2.81%) | 3,753,300 |
| 11 Aug 2023 | CNY | 25.59 | 25.7 | 24.43 | 24.56 | 24.56 | -0.4 (-1.60%) | 2,736,500 |
| 10 Aug 2023 | CNY | 24.75 | 24.96 | 24.25 | 24.96 | 24.96 | +0.42 (+1.71%) | 1,796,330 |
