| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 24.31 | 24.53 | 24.02 | 24.12 | 24.12 | -0.36 (-1.47%) | 422,588 |
| 20 Sep 2023 | CNY | 24.6 | 24.9 | 24.28 | 24.48 | 24.48 | -0.1 (-0.41%) | 445,100 |
| 19 Sep 2023 | CNY | 25.08 | 25.24 | 24.36 | 24.58 | 24.58 | -0.5 (-1.99%) | 784,100 |
| 18 Sep 2023 | CNY | 24.41 | 25.31 | 24.02 | 25.08 | 25.08 | +0.91 (+3.76%) | 935,687 |
| 15 Sep 2023 | CNY | 24.37 | 24.37 | 23.91 | 24.17 | 24.17 | 0.0 (0.0%) | 524,790 |
| 14 Sep 2023 | CNY | 24.45 | 24.6 | 23.91 | 24.17 | 24.17 | -0.26 (-1.06%) | 557,100 |
| 13 Sep 2023 | CNY | 24.5 | 24.7 | 24.21 | 24.43 | 24.43 | -0.27 (-1.09%) | 528,450 |
| 12 Sep 2023 | CNY | 25.07 | 25.08 | 24.57 | 24.7 | 24.7 | -0.1 (-0.40%) | 507,000 |
| 11 Sep 2023 | CNY | 24.72 | 25.17 | 24.58 | 24.8 | 24.8 | +0.14 (+0.57%) | 588,300 |
| 8 Sep 2023 | CNY | 24.9 | 25.19 | 24.6 | 24.66 | 24.66 | -0.26 (-1.04%) | 437,833 |
| 7 Sep 2023 | CNY | 25.41 | 25.42 | 24.91 | 24.92 | 24.92 | -0.46 (-1.81%) | 504,862 |
| 6 Sep 2023 | CNY | 25.16 | 25.44 | 25.15 | 25.38 | 25.38 | +0.23 (+0.91%) | 480,740 |
| 5 Sep 2023 | CNY | 25.24 | 25.44 | 25.04 | 25.15 | 25.15 | -0.19 (-0.75%) | 609,320 |
| 4 Sep 2023 | CNY | 25.26 | 25.55 | 25.06 | 25.34 | 25.34 | +0.13 (+0.52%) | 718,008 |
| 1 Sep 2023 | CNY | 25.2 | 25.53 | 25.01 | 25.21 | 25.21 | -0.09 (-0.36%) | 955,140 |
| 31 Aug 2023 | CNY | 24.94 | 25.62 | 24.7 | 25.3 | 25.3 | +0.37 (+1.48%) | 1,464,780 |
| 30 Aug 2023 | CNY | 24.99 | 25.49 | 24.87 | 24.93 | 24.93 | -0.12 (-0.48%) | 1,082,914 |
| 29 Aug 2023 | CNY | 24.03 | 25.06 | 24 | 25.05 | 25.05 | +0.86 (+3.56%) | 1,488,794 |
| 28 Aug 2023 | CNY | 25.38 | 25.38 | 23.8 | 24.19 | 24.19 | -0.12 (-0.49%) | 2,034,893 |
| 25 Aug 2023 | CNY | 24.69 | 25.5 | 24.12 | 24.31 | 24.31 | +0.07 (+0.29%) | 2,132,570 |
| 24 Aug 2023 | CNY | 24.33 | 24.88 | 23.1 | 24.24 | 24.24 | +0.08 (+0.33%) | 1,753,210 |
| 23 Aug 2023 | CNY | 24.09 | 24.55 | 24 | 24.16 | 24.16 | -0.2 (-0.82%) | 863,370 |
| 22 Aug 2023 | CNY | 24.79 | 25.01 | 23.9 | 24.36 | 24.36 | -0.36 (-1.46%) | 1,190,308 |
| 21 Aug 2023 | CNY | 24.7 | 24.87 | 24.35 | 24.72 | 24.72 | +0.28 (+1.15%) | 853,230 |
| 18 Aug 2023 | CNY | 24.66 | 25.13 | 24.32 | 24.44 | 24.44 | -0.23 (-0.93%) | 1,303,597 |
| 17 Aug 2023 | CNY | 24.34 | 24.68 | 23.88 | 24.67 | 24.67 | +0.21 (+0.86%) | 955,280 |
| 16 Aug 2023 | CNY | 24.07 | 24.88 | 23.65 | 24.46 | 24.46 | +0.47 (+1.96%) | 1,484,953 |
| 15 Aug 2023 | CNY | 23.85 | 24.12 | 23.72 | 23.99 | 23.99 | +0.11 (+0.46%) | 635,552 |
| 14 Aug 2023 | CNY | 23.88 | 24.08 | 23.42 | 23.88 | 23.88 | +0.08 (+0.34%) | 609,288 |
| 11 Aug 2023 | CNY | 24.24 | 24.47 | 23.75 | 23.8 | 23.8 | -0.55 (-2.26%) | 930,757 |
