| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2023 | CNY | 22 | 22.26 | 21.56 | 21.71 | 21.71 | -0.34 (-1.54%) | 1,888,830 |
| 13 Sep 2023 | CNY | 22.55 | 22.6 | 21.75 | 22.05 | 22.05 | -0.61 (-2.69%) | 3,006,242 |
| 12 Sep 2023 | CNY | 23.05 | 23.46 | 22.55 | 22.66 | 22.66 | -0.63 (-2.71%) | 3,100,796 |
| 11 Sep 2023 | CNY | 23.01 | 23.38 | 22.75 | 23.29 | 23.29 | +0.29 (+1.26%) | 2,860,796 |
| 8 Sep 2023 | CNY | 22.73 | 23.15 | 22.48 | 23 | 23 | +0.28 (+1.23%) | 2,623,626 |
| 7 Sep 2023 | CNY | 23.53 | 23.57 | 22.61 | 22.72 | 22.72 | -0.81 (-3.44%) | 3,093,000 |
| 6 Sep 2023 | CNY | 23.16 | 23.54 | 22.8 | 23.53 | 23.53 | +0.11 (+0.47%) | 3,299,893 |
| 5 Sep 2023 | CNY | 23.03 | 23.59 | 22.9 | 23.42 | 23.42 | +0.25 (+1.08%) | 3,875,733 |
| 4 Sep 2023 | CNY | 23.06 | 23.28 | 22.79 | 23.17 | 23.17 | +0.1 (+0.43%) | 3,009,553 |
| 1 Sep 2023 | CNY | 23.01 | 23.32 | 22.85 | 23.07 | 23.07 | -0.07 (-0.30%) | 2,369,329 |
| 31 Aug 2023 | CNY | 23.3 | 23.56 | 22.97 | 23.14 | 23.14 | -0.51 (-2.16%) | 4,054,895 |
| 30 Aug 2023 | CNY | 23.08 | 24.17 | 23.08 | 23.65 | 23.65 | +0.68 (+2.96%) | 7,158,484 |
| 29 Aug 2023 | CNY | 21.89 | 23.08 | 21.66 | 22.97 | 22.97 | +1.08 (+4.93%) | 6,107,731 |
| 28 Aug 2023 | CNY | 23.2 | 23.32 | 21.64 | 21.89 | 21.89 | +0.33 (+1.53%) | 3,984,042 |
| 25 Aug 2023 | CNY | 22.15 | 22.3 | 21.4 | 21.56 | 21.56 | -0.79 (-3.53%) | 3,750,288 |
| 24 Aug 2023 | CNY | 22.22 | 22.67 | 21.92 | 22.35 | 22.35 | +0.09 (+0.40%) | 3,354,380 |
| 23 Aug 2023 | CNY | 22.65 | 22.88 | 22.02 | 22.26 | 22.26 | -0.61 (-2.67%) | 2,898,800 |
| 22 Aug 2023 | CNY | 22.53 | 22.87 | 22 | 22.87 | 22.87 | +0.47 (+2.10%) | 2,993,753 |
| 21 Aug 2023 | CNY | 22.44 | 22.76 | 22.36 | 22.4 | 22.4 | -0.16 (-0.71%) | 1,956,900 |
| 18 Aug 2023 | CNY | 22.52 | 23.17 | 22.52 | 22.56 | 22.56 | -0.16 (-0.70%) | 3,496,546 |
| 17 Aug 2023 | CNY | 22.22 | 23.03 | 22.05 | 22.72 | 22.72 | +0.63 (+2.85%) | 4,146,668 |
| 16 Aug 2023 | CNY | 22.65 | 22.81 | 22.07 | 22.09 | 22.09 | -0.63 (-2.77%) | 2,943,202 |
| 15 Aug 2023 | CNY | 23.2 | 23.32 | 22.45 | 22.72 | 22.72 | -0.52 (-2.24%) | 3,325,453 |
| 14 Aug 2023 | CNY | 23.1 | 23.26 | 22.86 | 23.24 | 23.24 | +0.26 (+1.13%) | 2,656,695 |
| 11 Aug 2023 | CNY | 23.5 | 23.63 | 22.97 | 22.98 | 22.98 | -0.6 (-2.54%) | 3,707,884 |
| 10 Aug 2023 | CNY | 23.73 | 24.1 | 23.55 | 23.58 | 23.58 | -0.05 (-0.21%) | 3,348,018 |
| 9 Aug 2023 | CNY | 23.9 | 24.1 | 23.5 | 23.63 | 23.63 | -0.27 (-1.13%) | 3,547,286 |
| 8 Aug 2023 | CNY | 24.06 | 24.35 | 23.78 | 23.9 | 23.9 | -0.25 (-1.04%) | 3,779,787 |
| 7 Aug 2023 | CNY | 24.19 | 24.45 | 24 | 24.15 | 24.15 | -0.12 (-0.49%) | 3,250,547 |
| 4 Aug 2023 | CNY | 24.7 | 24.7 | 24.14 | 24.27 | 24.27 | -0.27 (-1.10%) | 4,829,845 |
