| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 21.77 | 21.87 | 21.45 | 21.55 | 21.55 | -0.33 (-1.51%) | 3,794,315 |
| 11 Sep 2023 | CNY | 21.92 | 22.08 | 21.54 | 21.88 | 21.88 | +0.06 (+0.27%) | 5,323,752 |
| 8 Sep 2023 | CNY | 21.48 | 22.1 | 21.25 | 21.82 | 21.82 | +0.27 (+1.25%) | 5,272,132 |
| 7 Sep 2023 | CNY | 21.98 | 22.22 | 21.5 | 21.55 | 21.55 | -0.73 (-3.28%) | 5,997,417 |
| 6 Sep 2023 | CNY | 22 | 22.32 | 21.83 | 22.28 | 22.28 | -0.08 (-0.36%) | 7,109,071 |
| 5 Sep 2023 | CNY | 21.77 | 22.42 | 21.59 | 22.36 | 22.36 | +0.6 (+2.76%) | 10,674,523 |
| 4 Sep 2023 | CNY | 21.39 | 21.78 | 21.12 | 21.76 | 21.76 | +0.55 (+2.59%) | 6,741,334 |
| 1 Sep 2023 | CNY | 21.45 | 21.48 | 21.02 | 21.21 | 21.21 | -0.1 (-0.47%) | 3,514,220 |
| 31 Aug 2023 | CNY | 21.59 | 21.59 | 21.09 | 21.31 | 21.31 | -0.38 (-1.75%) | 5,047,229 |
| 30 Aug 2023 | CNY | 20.99 | 21.87 | 20.99 | 21.69 | 21.69 | +0.71 (+3.38%) | 9,944,766 |
| 29 Aug 2023 | CNY | 20.02 | 21.1 | 19.94 | 20.98 | 20.98 | +1.22 (+6.17%) | 9,438,293 |
| 28 Aug 2023 | CNY | 20.87 | 20.93 | 19.67 | 19.76 | 19.76 | +0.22 (+1.13%) | 5,063,906 |
| 25 Aug 2023 | CNY | 20.14 | 20.26 | 19.54 | 19.54 | 19.54 | -0.83 (-4.07%) | 5,690,130 |
| 24 Aug 2023 | CNY | 20.31 | 20.79 | 20.12 | 20.37 | 20.37 | -0.24 (-1.16%) | 5,336,332 |
| 23 Aug 2023 | CNY | 20.87 | 21.36 | 20.44 | 20.61 | 20.61 | -0.38 (-1.81%) | 5,384,783 |
| 22 Aug 2023 | CNY | 20.78 | 21.11 | 20.3 | 20.99 | 20.99 | +0.36 (+1.75%) | 5,739,302 |
| 21 Aug 2023 | CNY | 20.9 | 20.98 | 20.59 | 20.63 | 20.63 | -0.33 (-1.57%) | 5,583,195 |
| 18 Aug 2023 | CNY | 21.32 | 21.63 | 20.85 | 20.96 | 20.96 | -0.36 (-1.69%) | 9,022,802 |
| 17 Aug 2023 | CNY | 20.94 | 21.82 | 20.88 | 21.32 | 21.32 | +0.65 (+3.14%) | 11,107,709 |
| 16 Aug 2023 | CNY | 21.25 | 21.5 | 20.64 | 20.67 | 20.67 | -0.86 (-3.99%) | 7,190,980 |
| 15 Aug 2023 | CNY | 22.22 | 22.31 | 21.3 | 21.53 | 21.53 | -0.76 (-3.41%) | 8,121,444 |
| 14 Aug 2023 | CNY | 22 | 22.31 | 21.8 | 22.29 | 22.29 | +0.18 (+0.81%) | 5,355,422 |
| 11 Aug 2023 | CNY | 23.08 | 23.36 | 22 | 22.11 | 22.11 | -1.25 (-5.35%) | 9,563,219 |
| 10 Aug 2023 | CNY | 24.5 | 24.59 | 23.1 | 23.36 | 23.36 | -0.84 (-3.47%) | 8,382,971 |
| 9 Aug 2023 | CNY | 23.76 | 24.62 | 23.75 | 24.2 | 24.2 | +0.44 (+1.85%) | 8,681,994 |
| 8 Aug 2023 | CNY | 24 | 24.44 | 23.53 | 23.76 | 23.76 | -0.37 (-1.53%) | 8,208,185 |
| 7 Aug 2023 | CNY | 24.7 | 25.05 | 24.12 | 24.13 | 24.13 | -0.79 (-3.17%) | 9,061,256 |
| 4 Aug 2023 | CNY | 25.76 | 25.76 | 24.51 | 24.92 | 24.92 | -0.65 (-2.54%) | 11,268,900 |
| 3 Aug 2023 | CNY | 24.66 | 26.3 | 24.52 | 25.57 | 25.57 | +0.48 (+1.91%) | 15,557,780 |
| 2 Aug 2023 | CNY | 24.56 | 25.2 | 24.11 | 25.09 | 25.09 | -0.12 (-0.48%) | 13,332,394 |
