| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 24.6 | 24.6 | 24.16 | 24.23 | 24.23 | -0.37 (-1.50%) | 559,350 |
| 25 Sep 2023 | CNY | 24.48 | 24.7 | 24.3 | 24.6 | 24.6 | +0.12 (+0.49%) | 467,300 |
| 22 Sep 2023 | CNY | 24.4 | 24.53 | 24.01 | 24.48 | 24.48 | +0.34 (+1.41%) | 617,540 |
| 21 Sep 2023 | CNY | 24.25 | 24.48 | 24.02 | 24.14 | 24.14 | -0.17 (-0.70%) | 495,250 |
| 20 Sep 2023 | CNY | 24.6 | 24.6 | 24.18 | 24.31 | 24.31 | -0.22 (-0.90%) | 801,280 |
| 19 Sep 2023 | CNY | 24.74 | 24.9 | 24.4 | 24.53 | 24.53 | -0.11 (-0.45%) | 746,185 |
| 18 Sep 2023 | CNY | 24.1 | 24.77 | 24.05 | 24.64 | 24.64 | +0.48 (+1.99%) | 682,680 |
| 15 Sep 2023 | CNY | 24.09 | 24.45 | 23.72 | 24.16 | 24.16 | +0.25 (+1.05%) | 896,130 |
| 14 Sep 2023 | CNY | 24.4 | 24.45 | 23.7 | 23.91 | 23.91 | -0.39 (-1.60%) | 859,180 |
| 13 Sep 2023 | CNY | 24.48 | 24.67 | 24.09 | 24.3 | 24.3 | -0.14 (-0.57%) | 588,400 |
| 12 Sep 2023 | CNY | 24.42 | 24.74 | 24.33 | 24.44 | 24.44 | +0.08 (+0.33%) | 639,040 |
| 11 Sep 2023 | CNY | 24.61 | 24.84 | 24 | 24.36 | 24.36 | -0.3 (-1.22%) | 785,486 |
| 8 Sep 2023 | CNY | 24.42 | 24.87 | 24.19 | 24.66 | 24.66 | +0.23 (+0.94%) | 786,040 |
| 7 Sep 2023 | CNY | 24.87 | 24.87 | 24.36 | 24.43 | 24.43 | -0.48 (-1.93%) | 828,053 |
| 6 Sep 2023 | CNY | 24.48 | 24.92 | 24.25 | 24.91 | 24.91 | +0.51 (+2.09%) | 1,457,662 |
| 5 Sep 2023 | CNY | 24.4 | 24.49 | 24.1 | 24.4 | 24.4 | +0.07 (+0.29%) | 901,360 |
| 4 Sep 2023 | CNY | 24.38 | 24.55 | 24.26 | 24.33 | 24.33 | +0.04 (+0.16%) | 873,551 |
| 1 Sep 2023 | CNY | 24.29 | 24.38 | 24 | 24.29 | 24.29 | +0.09 (+0.37%) | 740,170 |
| 31 Aug 2023 | CNY | 24.2 | 24.44 | 24.05 | 24.2 | 24.2 | -0.07 (-0.29%) | 813,123 |
| 30 Aug 2023 | CNY | 24.1 | 24.44 | 23.98 | 24.27 | 24.27 | +0.25 (+1.04%) | 996,743 |
| 29 Aug 2023 | CNY | 23.12 | 24.07 | 22.9 | 24.02 | 24.02 | +0.89 (+3.85%) | 1,005,025 |
| 28 Aug 2023 | CNY | 23.84 | 23.91 | 23.12 | 23.13 | 23.13 | +0.54 (+2.39%) | 1,075,980 |
| 25 Aug 2023 | CNY | 23.19 | 23.31 | 22.55 | 22.59 | 22.59 | -0.45 (-1.95%) | 600,463 |
| 24 Aug 2023 | CNY | 23.3 | 23.4 | 22.67 | 23.04 | 23.04 | -0.09 (-0.39%) | 624,540 |
| 23 Aug 2023 | CNY | 23.4 | 23.49 | 23.1 | 23.13 | 23.13 | -0.18 (-0.77%) | 600,590 |
| 22 Aug 2023 | CNY | 23.75 | 23.86 | 22.9 | 23.31 | 23.31 | -0.31 (-1.31%) | 883,240 |
| 21 Aug 2023 | CNY | 23.89 | 24.01 | 23.6 | 23.62 | 23.62 | -0.27 (-1.13%) | 810,830 |
| 18 Aug 2023 | CNY | 23.85 | 24.37 | 23.53 | 23.89 | 23.89 | +0.18 (+0.76%) | 1,063,200 |
| 17 Aug 2023 | CNY | 23 | 23.75 | 22.78 | 23.71 | 23.71 | +0.66 (+2.86%) | 1,011,890 |
| 16 Aug 2023 | CNY | 23.43 | 23.68 | 23.01 | 23.05 | 23.05 | -0.5 (-2.12%) | 887,150 |
