| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 22.97 | 23.85 | 22.96 | 23.69 | 23.69 | +0.62 (+2.69%) | 1,360,600 |
| 22 Sep 2023 | CNY | 22.59 | 23.34 | 22.51 | 23.07 | 23.07 | +0.37 (+1.63%) | 1,441,813 |
| 21 Sep 2023 | CNY | 22.93 | 23.22 | 22.66 | 22.7 | 22.7 | -0.46 (-1.99%) | 1,429,614 |
| 20 Sep 2023 | CNY | 24.16 | 24.32 | 23.02 | 23.16 | 23.16 | -0.77 (-3.22%) | 2,111,053 |
| 19 Sep 2023 | CNY | 24.8 | 24.94 | 23.7 | 23.93 | 23.93 | -1.77 (-6.89%) | 4,429,054 |
| 18 Sep 2023 | CNY | 25.18 | 26.26 | 24.08 | 25.7 | 25.7 | +0.59 (+2.35%) | 6,932,311 |
| 15 Sep 2023 | CNY | 23.14 | 25.28 | 22.95 | 25.11 | 25.11 | +2.2 (+9.60%) | 5,010,420 |
| 14 Sep 2023 | CNY | 23.31 | 23.83 | 22.61 | 22.91 | 22.91 | -0.59 (-2.51%) | 1,545,567 |
| 13 Sep 2023 | CNY | 23.31 | 24.36 | 23.24 | 23.5 | 23.5 | +0.19 (+0.82%) | 2,493,900 |
| 12 Sep 2023 | CNY | 22.88 | 23.44 | 22.71 | 23.31 | 23.31 | +0.43 (+1.88%) | 1,596,059 |
| 11 Sep 2023 | CNY | 22.34 | 23 | 22.13 | 22.88 | 22.88 | +0.54 (+2.42%) | 1,235,498 |
| 8 Sep 2023 | CNY | 22.05 | 22.55 | 21.73 | 22.34 | 22.34 | +0.29 (+1.32%) | 1,268,000 |
| 7 Sep 2023 | CNY | 22.66 | 22.98 | 22 | 22.05 | 22.05 | -0.76 (-3.33%) | 1,743,755 |
| 6 Sep 2023 | CNY | 22.67 | 23.05 | 22.55 | 22.81 | 22.81 | +0.14 (+0.62%) | 1,260,268 |
| 5 Sep 2023 | CNY | 23.28 | 23.29 | 22.4 | 22.67 | 22.67 | -0.62 (-2.66%) | 2,348,055 |
| 4 Sep 2023 | CNY | 23.4 | 23.53 | 22.78 | 23.29 | 23.29 | -0.27 (-1.15%) | 2,129,128 |
| 1 Sep 2023 | CNY | 23.89 | 24.45 | 23.36 | 23.56 | 23.56 | -0.33 (-1.38%) | 2,742,930 |
| 31 Aug 2023 | CNY | 23.62 | 24.37 | 23.21 | 23.89 | 23.89 | +0.24 (+1.01%) | 3,796,780 |
| 30 Aug 2023 | CNY | 24.8 | 25.05 | 23.56 | 23.65 | 23.65 | -2.33 (-8.97%) | 5,350,355 |
| 29 Aug 2023 | CNY | 24.37 | 26.19 | 23.97 | 25.98 | 25.98 | -0.11 (-0.42%) | 8,335,418 |
| 28 Aug 2023 | CNY | 23.01 | 27.38 | 22.5 | 26.09 | 26.09 | +2.49 (+10.55%) | 10,270,362 |
| 25 Aug 2023 | CNY | 24.73 | 26.49 | 23.44 | 23.6 | 23.6 | +0.33 (+1.42%) | 9,390,133 |
| 24 Aug 2023 | CNY | 21.3 | 23.68 | 20.29 | 23.27 | 23.27 | +1.83 (+8.54%) | 5,298,423 |
| 23 Aug 2023 | CNY | 21.05 | 22.33 | 20.77 | 21.44 | 21.44 | +0.43 (+2.05%) | 1,797,300 |
| 22 Aug 2023 | CNY | 21.45 | 21.52 | 20.46 | 21.01 | 21.01 | -0.31 (-1.45%) | 1,146,476 |
| 21 Aug 2023 | CNY | 21.41 | 22.07 | 21.32 | 21.32 | 21.32 | -0.2 (-0.93%) | 1,021,900 |
| 18 Aug 2023 | CNY | 21.45 | 22.11 | 21.45 | 21.52 | 21.52 | -0.06 (-0.28%) | 1,187,545 |
| 17 Aug 2023 | CNY | 21.12 | 21.6 | 20.79 | 21.58 | 21.58 | +0.31 (+1.46%) | 1,092,735 |
| 16 Aug 2023 | CNY | 21.56 | 22.22 | 21.15 | 21.27 | 21.27 | -0.31 (-1.44%) | 1,456,890 |
| 15 Aug 2023 | CNY | 21.56 | 21.69 | 21.28 | 21.58 | 21.58 | +0.27 (+1.27%) | 748,471 |
