| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 24.25 | 25.05 | 24.18 | 24.52 | 24.52 | +0.37 (+1.53%) | 4,597,020 |
| 21 Sep 2023 | CNY | 23.5 | 24.19 | 23.35 | 24.15 | 24.15 | +0.6 (+2.55%) | 3,408,420 |
| 20 Sep 2023 | CNY | 23.85 | 24.22 | 23.54 | 23.55 | 23.55 | -0.23 (-0.97%) | 2,364,790 |
| 19 Sep 2023 | CNY | 24.2 | 24.36 | 23.6 | 23.78 | 23.78 | -0.63 (-2.58%) | 3,073,844 |
| 18 Sep 2023 | CNY | 24.15 | 24.88 | 23.98 | 24.41 | 24.41 | +0.11 (+0.45%) | 3,390,568 |
| 15 Sep 2023 | CNY | 24.45 | 24.9 | 24.1 | 24.3 | 24.3 | -0.41 (-1.66%) | 4,468,191 |
| 14 Sep 2023 | CNY | 25.15 | 25.66 | 24.52 | 24.71 | 24.71 | -0.59 (-2.33%) | 5,288,033 |
| 13 Sep 2023 | CNY | 25.3 | 25.8 | 24.89 | 25.3 | 25.3 | -0.56 (-2.17%) | 6,526,704 |
| 12 Sep 2023 | CNY | 26.2 | 26.63 | 25.76 | 25.86 | 25.86 | -0.93 (-3.47%) | 8,291,537 |
| 11 Sep 2023 | CNY | 26.49 | 27.77 | 26.18 | 26.79 | 26.79 | +0.19 (+0.71%) | 12,075,796 |
| 8 Sep 2023 | CNY | 26.4 | 27.5 | 25.73 | 26.6 | 26.6 | +0.2 (+0.76%) | 12,274,068 |
| 7 Sep 2023 | CNY | 28.02 | 28.95 | 26.34 | 26.4 | 26.4 | -3.07 (-10.42%) | 17,688,230 |
| 6 Sep 2023 | CNY | 30.88 | 31.78 | 28.9 | 29.47 | 29.47 | -1.02 (-3.35%) | 24,814,385 |
| 5 Sep 2023 | CNY | 25.58 | 30.49 | 25.31 | 30.49 | 30.49 | +5.08 (+19.99%) | 17,377,906 |
| 4 Sep 2023 | CNY | 26 | 26 | 24.62 | 25.41 | 25.41 | +0.41 (+1.64%) | 2,492,600 |
| 1 Sep 2023 | CNY | 25.06 | 25.5 | 24.8 | 25 | 25 | -0.06 (-0.24%) | 2,247,034 |
| 31 Aug 2023 | CNY | 24.69 | 25.6 | 24.21 | 25.06 | 25.06 | +0.46 (+1.87%) | 3,831,300 |
| 30 Aug 2023 | CNY | 23 | 24.79 | 22.88 | 24.6 | 24.6 | +1.51 (+6.54%) | 3,797,627 |
| 29 Aug 2023 | CNY | 21.5 | 23.13 | 21.4 | 23.09 | 23.09 | +1.74 (+8.15%) | 2,340,900 |
| 28 Aug 2023 | CNY | 23 | 23.49 | 21.28 | 21.35 | 21.35 | -0.32 (-1.48%) | 1,675,464 |
| 25 Aug 2023 | CNY | 22.4 | 22.57 | 21.64 | 21.67 | 21.67 | -0.81 (-3.60%) | 1,403,790 |
| 24 Aug 2023 | CNY | 22.97 | 23.15 | 22.48 | 22.48 | 22.48 | -0.2 (-0.88%) | 1,116,400 |
| 23 Aug 2023 | CNY | 23 | 23.2 | 22.68 | 22.68 | 22.68 | -0.65 (-2.79%) | 782,390 |
| 22 Aug 2023 | CNY | 23.62 | 23.99 | 22.77 | 23.33 | 23.33 | -0.16 (-0.68%) | 1,089,500 |
| 21 Aug 2023 | CNY | 23.98 | 24.31 | 23.47 | 23.49 | 23.49 | -0.65 (-2.69%) | 1,032,900 |
| 18 Aug 2023 | CNY | 24.26 | 24.54 | 24.1 | 24.14 | 24.14 | -0.19 (-0.78%) | 954,967 |
| 17 Aug 2023 | CNY | 23.79 | 24.46 | 23.51 | 24.33 | 24.33 | +0.8 (+3.40%) | 1,206,490 |
| 16 Aug 2023 | CNY | 24 | 24.18 | 23.53 | 23.53 | 23.53 | -0.56 (-2.32%) | 899,277 |
| 15 Aug 2023 | CNY | 24.54 | 24.54 | 23.7 | 24.09 | 24.09 | -0.24 (-0.99%) | 1,267,300 |
| 14 Aug 2023 | CNY | 24.45 | 24.8 | 24.01 | 24.33 | 24.33 | -0.35 (-1.42%) | 1,071,898 |
