| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 28.89 | 31 | 27.7 | 27.98 | 27.98 | +0.79 (+2.91%) | 19,011,742 |
| 22 Sep 2023 | CNY | 25.53 | 27.3 | 25.43 | 27.19 | 27.19 | +1.49 (+5.80%) | 13,013,434 |
| 21 Sep 2023 | CNY | 26.46 | 26.68 | 25.42 | 25.7 | 25.7 | -1.53 (-5.62%) | 10,570,107 |
| 20 Sep 2023 | CNY | 26.13 | 28 | 25.8 | 27.23 | 27.23 | +0.33 (+1.23%) | 17,146,633 |
| 19 Sep 2023 | CNY | 24.35 | 29.17 | 23.75 | 26.9 | 26.9 | +2.59 (+10.65%) | 17,376,883 |
| 18 Sep 2023 | CNY | 23.31 | 24.97 | 23.1 | 24.31 | 24.31 | +0.77 (+3.27%) | 5,042,915 |
| 15 Sep 2023 | CNY | 24.86 | 25.47 | 23.47 | 23.54 | 23.54 | -1.7 (-6.74%) | 5,971,034 |
| 14 Sep 2023 | CNY | 23.95 | 25.74 | 23.72 | 25.24 | 25.24 | +1.35 (+5.65%) | 7,405,511 |
| 13 Sep 2023 | CNY | 24.12 | 24.43 | 23.7 | 23.89 | 23.89 | -0.42 (-1.73%) | 677,500 |
| 12 Sep 2023 | CNY | 24.53 | 24.61 | 24.23 | 24.31 | 24.31 | -0.18 (-0.73%) | 576,300 |
| 11 Sep 2023 | CNY | 24.68 | 24.68 | 24.23 | 24.49 | 24.49 | -0.06 (-0.24%) | 976,800 |
| 8 Sep 2023 | CNY | 24.28 | 24.77 | 24.19 | 24.55 | 24.55 | +0.16 (+0.66%) | 859,900 |
| 7 Sep 2023 | CNY | 24.74 | 24.95 | 24.31 | 24.39 | 24.39 | -0.34 (-1.37%) | 1,175,500 |
| 6 Sep 2023 | CNY | 24.66 | 24.75 | 24.14 | 24.73 | 24.73 | +0.28 (+1.15%) | 894,001 |
| 5 Sep 2023 | CNY | 24.65 | 24.75 | 24.34 | 24.45 | 24.45 | -0.08 (-0.33%) | 713,800 |
| 4 Sep 2023 | CNY | 24.57 | 24.63 | 24.13 | 24.53 | 24.53 | +0.01 (+0.04%) | 1,037,700 |
| 1 Sep 2023 | CNY | 24.71 | 24.83 | 24.27 | 24.52 | 24.52 | +0.02 (+0.08%) | 867,663 |
| 31 Aug 2023 | CNY | 24.39 | 24.77 | 23.96 | 24.5 | 24.5 | +0.06 (+0.25%) | 1,199,064 |
| 30 Aug 2023 | CNY | 23.8 | 24.53 | 23.61 | 24.44 | 24.44 | +0.84 (+3.56%) | 2,003,073 |
| 29 Aug 2023 | CNY | 21.88 | 23.74 | 21.8 | 23.6 | 23.6 | +1.53 (+6.93%) | 2,491,153 |
| 28 Aug 2023 | CNY | 24.04 | 24.08 | 21.79 | 22.07 | 22.07 | -0.79 (-3.46%) | 2,466,367 |
| 25 Aug 2023 | CNY | 23.63 | 23.63 | 22.68 | 22.86 | 22.86 | -0.89 (-3.75%) | 1,331,345 |
| 24 Aug 2023 | CNY | 24.05 | 24.35 | 23.37 | 23.75 | 23.75 | -0.3 (-1.25%) | 1,196,800 |
| 23 Aug 2023 | CNY | 24.44 | 24.52 | 23.8 | 24.05 | 24.05 | -0.11 (-0.46%) | 895,000 |
| 22 Aug 2023 | CNY | 24.15 | 24.23 | 23.52 | 24.16 | 24.16 | +0.05 (+0.21%) | 1,682,100 |
| 21 Aug 2023 | CNY | 24.02 | 24.47 | 24.01 | 24.11 | 24.11 | +0.04 (+0.17%) | 991,900 |
| 18 Aug 2023 | CNY | 24.15 | 24.68 | 23.83 | 24.07 | 24.07 | +0.04 (+0.17%) | 1,980,019 |
| 17 Aug 2023 | CNY | 23.19 | 24.06 | 22.66 | 24.03 | 24.03 | +1.01 (+4.39%) | 1,658,370 |
| 16 Aug 2023 | CNY | 23.24 | 23.42 | 22.98 | 23.02 | 23.02 | -0.34 (-1.46%) | 1,038,556 |
| 15 Aug 2023 | CNY | 23.58 | 23.71 | 23.17 | 23.36 | 23.36 | -0.21 (-0.89%) | 791,700 |
