| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 24.62 | 24.85 | 23.93 | 24.03 | 24.03 | -0.52 (-2.12%) | 1,691,800 |
| 18 Sep 2023 | CNY | 25 | 25.48 | 24.34 | 24.55 | 24.55 | -0.68 (-2.70%) | 3,219,836 |
| 15 Sep 2023 | CNY | 25.78 | 25.85 | 25.11 | 25.23 | 25.23 | -0.59 (-2.29%) | 1,142,279 |
| 14 Sep 2023 | CNY | 25.93 | 26.22 | 25.46 | 25.82 | 25.82 | -0.21 (-0.81%) | 1,787,123 |
| 13 Sep 2023 | CNY | 26.47 | 26.66 | 25.66 | 26.03 | 26.03 | -0.43 (-1.63%) | 2,544,970 |
| 12 Sep 2023 | CNY | 26.75 | 27.1 | 26.04 | 26.46 | 26.46 | -0.32 (-1.19%) | 4,133,343 |
| 11 Sep 2023 | CNY | 26.23 | 27.75 | 26.23 | 26.78 | 26.78 | +0.03 (+0.11%) | 5,456,751 |
| 8 Sep 2023 | CNY | 26.66 | 27.45 | 26.4 | 26.75 | 26.75 | -0.15 (-0.56%) | 5,153,067 |
| 7 Sep 2023 | CNY | 27.7 | 27.8 | 26.37 | 26.9 | 26.9 | -0.51 (-1.86%) | 4,152,662 |
| 6 Sep 2023 | CNY | 24.63 | 28.7 | 24.37 | 27.41 | 27.41 | +2.85 (+11.60%) | 8,265,956 |
| 5 Sep 2023 | CNY | 24.75 | 25.39 | 24.44 | 24.56 | 24.56 | -0.29 (-1.17%) | 1,479,900 |
| 4 Sep 2023 | CNY | 24.7 | 25 | 24.22 | 24.85 | 24.85 | +0.21 (+0.85%) | 2,133,800 |
| 1 Sep 2023 | CNY | 25.25 | 25.88 | 24.45 | 24.64 | 24.64 | -0.81 (-3.18%) | 2,331,200 |
| 31 Aug 2023 | CNY | 25.38 | 25.54 | 24.74 | 25.45 | 25.45 | -0.05 (-0.20%) | 1,867,100 |
| 30 Aug 2023 | CNY | 24.08 | 25.52 | 23.95 | 25.5 | 25.5 | +1.42 (+5.90%) | 3,184,300 |
| 29 Aug 2023 | CNY | 22.18 | 24.2 | 22.05 | 24.08 | 24.08 | +1.9 (+8.57%) | 2,556,400 |
| 28 Aug 2023 | CNY | 23.28 | 23.61 | 21.98 | 22.18 | 22.18 | +0.12 (+0.54%) | 1,438,935 |
| 25 Aug 2023 | CNY | 23 | 23.11 | 22 | 22.06 | 22.06 | -1.15 (-4.95%) | 1,200,635 |
| 24 Aug 2023 | CNY | 22.34 | 23.69 | 22.34 | 23.21 | 23.21 | +0.08 (+0.35%) | 1,427,669 |
| 23 Aug 2023 | CNY | 23.29 | 23.48 | 22.86 | 23.13 | 23.13 | -0.09 (-0.39%) | 914,864 |
| 22 Aug 2023 | CNY | 23.16 | 23.48 | 22.6 | 23.22 | 23.22 | +0.06 (+0.26%) | 1,228,691 |
| 21 Aug 2023 | CNY | 22.84 | 23.45 | 22.51 | 23.16 | 23.16 | +0.55 (+2.43%) | 1,368,891 |
| 18 Aug 2023 | CNY | 23.23 | 23.62 | 22.57 | 22.61 | 22.61 | -0.54 (-2.33%) | 1,429,900 |
| 17 Aug 2023 | CNY | 23.2 | 23.29 | 22.7 | 23.15 | 23.15 | +0.12 (+0.52%) | 1,608,935 |
| 16 Aug 2023 | CNY | 23.59 | 23.99 | 22.91 | 23.03 | 23.03 | -0.8 (-3.36%) | 1,687,129 |
| 15 Aug 2023 | CNY | 23.54 | 24.3 | 23.54 | 23.83 | 23.83 | +0.05 (+0.21%) | 2,397,234 |
| 14 Aug 2023 | CNY | 23.11 | 23.89 | 22.41 | 23.78 | 23.78 | -0.04 (-0.17%) | 2,520,890 |
| 11 Aug 2023 | CNY | 23.72 | 23.96 | 22.97 | 23.82 | 23.82 | +0.1 (+0.42%) | 3,203,518 |
| 10 Aug 2023 | CNY | 24.76 | 24.82 | 23.6 | 23.72 | 23.72 | -1.28 (-5.12%) | 4,128,400 |
| 9 Aug 2023 | CNY | 26.58 | 27 | 24 | 25 | 25 | -2.27 (-8.32%) | 7,948,705 |
