| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 22.5 | 22.93 | 22.49 | 22.82 | 22.82 | +0.17 (+0.75%) | 684,600 |
| 19 Sep 2023 | CNY | 22.9 | 23.08 | 22.52 | 22.65 | 22.65 | -0.3 (-1.31%) | 953,000 |
| 18 Sep 2023 | CNY | 22.78 | 23.1 | 22.6 | 22.95 | 22.95 | +0.14 (+0.61%) | 894,350 |
| 15 Sep 2023 | CNY | 22.32 | 23.07 | 22.04 | 22.81 | 22.81 | +0.42 (+1.88%) | 1,543,700 |
| 14 Sep 2023 | CNY | 22.61 | 22.64 | 22.3 | 22.39 | 22.39 | -0.07 (-0.31%) | 670,300 |
| 13 Sep 2023 | CNY | 22.7 | 22.82 | 22.35 | 22.46 | 22.46 | -0.23 (-1.01%) | 709,200 |
| 12 Sep 2023 | CNY | 22.59 | 22.87 | 22.32 | 22.69 | 22.69 | +0.11 (+0.49%) | 842,650 |
| 11 Sep 2023 | CNY | 22.47 | 22.79 | 22.13 | 22.58 | 22.58 | +0.26 (+1.16%) | 1,021,050 |
| 8 Sep 2023 | CNY | 22.36 | 22.76 | 22.22 | 22.32 | 22.32 | -0.04 (-0.18%) | 799,850 |
| 7 Sep 2023 | CNY | 22.61 | 22.84 | 22.3 | 22.36 | 22.36 | -0.37 (-1.63%) | 1,051,600 |
| 6 Sep 2023 | CNY | 22.5 | 22.95 | 22.37 | 22.73 | 22.73 | +0.14 (+0.62%) | 986,700 |
| 5 Sep 2023 | CNY | 22.86 | 23.02 | 22.56 | 22.59 | 22.59 | -0.28 (-1.22%) | 860,950 |
| 4 Sep 2023 | CNY | 23.4 | 23.4 | 22.6 | 22.87 | 22.87 | -0.09 (-0.39%) | 1,279,950 |
| 1 Sep 2023 | CNY | 22.9 | 23.44 | 22.83 | 22.96 | 22.96 | +0.06 (+0.26%) | 991,450 |
| 31 Aug 2023 | CNY | 23.06 | 23.08 | 22.73 | 22.9 | 22.9 | -0.09 (-0.39%) | 1,325,500 |
| 30 Aug 2023 | CNY | 22.21 | 23.38 | 22.21 | 22.99 | 22.99 | +0.75 (+3.37%) | 2,707,328 |
| 29 Aug 2023 | CNY | 20.73 | 22.3 | 20.61 | 22.24 | 22.24 | +1.5 (+7.23%) | 2,246,950 |
| 28 Aug 2023 | CNY | 21.42 | 21.5 | 20.61 | 20.74 | 20.74 | +0.32 (+1.57%) | 1,231,950 |
| 25 Aug 2023 | CNY | 20.57 | 21.07 | 20.28 | 20.42 | 20.42 | -0.31 (-1.50%) | 1,369,550 |
| 24 Aug 2023 | CNY | 21.11 | 21.29 | 20.5 | 20.73 | 20.73 | -0.46 (-2.17%) | 1,178,350 |
| 23 Aug 2023 | CNY | 21.35 | 21.56 | 21.1 | 21.19 | 21.19 | -0.1 (-0.47%) | 1,101,477 |
| 22 Aug 2023 | CNY | 21.5 | 21.86 | 20.85 | 21.29 | 21.29 | -0.29 (-1.34%) | 1,973,250 |
| 21 Aug 2023 | CNY | 21.5 | 21.99 | 21.5 | 21.58 | 21.58 | -0.07 (-0.32%) | 1,396,550 |
| 18 Aug 2023 | CNY | 22.33 | 22.39 | 21.61 | 21.65 | 21.65 | -0.67 (-3.00%) | 2,564,409 |
| 17 Aug 2023 | CNY | 22.5 | 23.1 | 21.98 | 22.32 | 22.32 | -0.27 (-1.20%) | 3,051,070 |
| 16 Aug 2023 | CNY | 23.43 | 23.62 | 22.48 | 22.59 | 22.59 | -1.28 (-5.36%) | 4,495,040 |
| 15 Aug 2023 | CNY | 23.08 | 24.2 | 22.11 | 23.87 | 23.87 | +0.78 (+3.38%) | 6,090,309 |
| 14 Aug 2023 | CNY | 23.5 | 24.84 | 22.79 | 23.09 | 23.09 | -0.51 (-2.16%) | 5,176,547 |
| 11 Aug 2023 | CNY | 22.8 | 23.7 | 22.33 | 23.6 | 23.6 | +0.76 (+3.33%) | 7,378,701 |
| 10 Aug 2023 | CNY | 21.79 | 23.99 | 21.52 | 22.84 | 22.84 | +1.09 (+5.01%) | 5,045,550 |
