| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 23.19 | 23.49 | 22.77 | 22.78 | 22.78 | -0.59 (-2.52%) | 7,111,866 |
| 26 Sep 2023 | CNY | 23.23 | 23.6 | 23.14 | 23.37 | 23.37 | -0.01 (-0.04%) | 6,651,857 |
| 25 Sep 2023 | CNY | 23.5 | 23.55 | 23.14 | 23.38 | 23.38 | -0.25 (-1.06%) | 6,753,386 |
| 22 Sep 2023 | CNY | 22.9 | 23.7 | 22.83 | 23.63 | 23.63 | +0.63 (+2.74%) | 8,033,968 |
| 21 Sep 2023 | CNY | 22.9 | 23.23 | 22.8 | 23 | 23 | +0.05 (+0.22%) | 4,993,250 |
| 20 Sep 2023 | CNY | 23.23 | 23.44 | 22.91 | 22.95 | 22.95 | -0.47 (-2.01%) | 6,665,977 |
| 19 Sep 2023 | CNY | 23.21 | 23.76 | 22.95 | 23.42 | 23.42 | +0.17 (+0.73%) | 8,324,461 |
| 18 Sep 2023 | CNY | 22.77 | 23.37 | 22.54 | 23.25 | 23.25 | +0.37 (+1.62%) | 8,933,031 |
| 15 Sep 2023 | CNY | 23.7 | 23.81 | 22.88 | 22.88 | 22.88 | -0.78 (-3.30%) | 13,033,437 |
| 14 Sep 2023 | CNY | 25.56 | 25.98 | 23.61 | 23.66 | 23.66 | -2.32 (-8.93%) | 21,131,055 |
| 13 Sep 2023 | CNY | 26.29 | 28.78 | 25.93 | 25.98 | 25.98 | +0.63 (+2.49%) | 30,794,342 |
| 12 Sep 2023 | CNY | 24.65 | 25.78 | 24.41 | 25.35 | 25.35 | +1.08 (+4.45%) | 19,985,842 |
| 11 Sep 2023 | CNY | 24.1 | 24.33 | 23.55 | 24.27 | 24.27 | +0.17 (+0.71%) | 8,388,637 |
| 8 Sep 2023 | CNY | 24.25 | 24.37 | 23.3 | 24.1 | 24.1 | -0.15 (-0.62%) | 11,903,319 |
| 7 Sep 2023 | CNY | 24.21 | 24.95 | 24.12 | 24.25 | 24.25 | -0.21 (-0.86%) | 12,184,294 |
| 6 Sep 2023 | CNY | 24.15 | 24.6 | 23.63 | 24.46 | 24.46 | +0.16 (+0.66%) | 13,374,189 |
| 5 Sep 2023 | CNY | 25.66 | 25.87 | 24.18 | 24.3 | 24.3 | -1.34 (-5.23%) | 17,769,927 |
| 4 Sep 2023 | CNY | 26.22 | 26.55 | 25.36 | 25.64 | 25.64 | -0.97 (-3.65%) | 18,300,855 |
| 1 Sep 2023 | CNY | 28.42 | 28.7 | 26.6 | 26.61 | 26.61 | -2.69 (-9.18%) | 24,580,061 |
| 31 Aug 2023 | CNY | 27.12 | 30.5 | 27 | 29.3 | 29.3 | +1.53 (+5.51%) | 35,543,671 |
| 30 Aug 2023 | CNY | 27.32 | 28.5 | 26.14 | 27.77 | 27.77 | -0.49 (-1.73%) | 30,937,031 |
| 29 Aug 2023 | CNY | 26.6 | 29.33 | 26.11 | 28.26 | 28.26 | +0.24 (+0.86%) | 38,209,593 |
| 28 Aug 2023 | CNY | 37.2 | 37.2 | 27.72 | 28.02 | 28.02 | -2.98 (-9.61%) | 51,412,246 |
| 25 Aug 2023 | CNY | 28 | 31.96 | 27.33 | 31 | 31 | +4.37 (+16.41%) | 49,784,224 |
| 24 Aug 2023 | CNY | 22 | 26.63 | 21.6 | 26.63 | 26.63 | +4.44 (+20.01%) | 16,277,638 |
| 23 Aug 2023 | CNY | 22 | 22.75 | 21.92 | 22.19 | 22.19 | -0.04 (-0.18%) | 6,903,664 |
| 22 Aug 2023 | CNY | 21.1 | 22.54 | 21.1 | 22.23 | 22.23 | +1.19 (+5.66%) | 8,411,050 |
| 21 Aug 2023 | CNY | 21.4 | 22.11 | 21.04 | 21.04 | 21.04 | -0.42 (-1.96%) | 6,110,482 |
| 18 Aug 2023 | CNY | 22.93 | 22.96 | 21.44 | 21.46 | 21.46 | -1.58 (-6.86%) | 9,331,714 |
| 17 Aug 2023 | CNY | 22.99 | 23.2 | 22.16 | 23.04 | 23.04 | -0.2 (-0.86%) | 9,700,024 |
