| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 21.51 | 22.15 | 21.32 | 22.1 | 22.1 | +0.37 (+1.70%) | 800,000 |
| 21 Sep 2023 | CNY | 21.71 | 22.17 | 21.55 | 21.73 | 21.73 | -0.17 (-0.78%) | 487,400 |
| 20 Sep 2023 | CNY | 22 | 22.23 | 21.78 | 21.9 | 21.9 | -0.09 (-0.41%) | 473,700 |
| 19 Sep 2023 | CNY | 22.29 | 22.38 | 21.91 | 21.99 | 21.99 | -0.3 (-1.35%) | 420,500 |
| 18 Sep 2023 | CNY | 21.75 | 22.57 | 21.51 | 22.29 | 22.29 | +0.44 (+2.01%) | 504,000 |
| 15 Sep 2023 | CNY | 21.69 | 22.04 | 21.58 | 21.85 | 21.85 | +0.16 (+0.74%) | 421,000 |
| 14 Sep 2023 | CNY | 22.23 | 22.23 | 21.55 | 21.69 | 21.69 | -0.37 (-1.68%) | 404,400 |
| 13 Sep 2023 | CNY | 22.37 | 22.38 | 21.85 | 22.06 | 22.06 | -0.22 (-0.99%) | 739,900 |
| 12 Sep 2023 | CNY | 22.58 | 22.6 | 22.16 | 22.28 | 22.28 | -0.24 (-1.07%) | 507,700 |
| 11 Sep 2023 | CNY | 22.53 | 22.8 | 22.2 | 22.52 | 22.52 | +0.04 (+0.18%) | 782,288 |
| 8 Sep 2023 | CNY | 22.5 | 22.61 | 22.16 | 22.48 | 22.48 | +0.12 (+0.54%) | 645,777 |
| 7 Sep 2023 | CNY | 22.9 | 22.9 | 22.3 | 22.36 | 22.36 | -0.34 (-1.50%) | 715,200 |
| 6 Sep 2023 | CNY | 22.57 | 22.82 | 22.4 | 22.7 | 22.7 | +0.08 (+0.35%) | 865,100 |
| 5 Sep 2023 | CNY | 22.47 | 22.8 | 22.38 | 22.62 | 22.62 | +0.16 (+0.71%) | 1,325,100 |
| 4 Sep 2023 | CNY | 22.18 | 22.47 | 21.9 | 22.46 | 22.46 | +0.33 (+1.49%) | 1,156,100 |
| 1 Sep 2023 | CNY | 21.89 | 22.2 | 21.84 | 22.13 | 22.13 | +0.31 (+1.42%) | 1,058,600 |
| 31 Aug 2023 | CNY | 21.77 | 22.05 | 21.66 | 21.82 | 21.82 | -0.02 (-0.09%) | 1,130,500 |
| 30 Aug 2023 | CNY | 21.5 | 21.98 | 21.5 | 21.84 | 21.84 | +0.44 (+2.06%) | 811,800 |
| 29 Aug 2023 | CNY | 20.39 | 21.42 | 20.39 | 21.4 | 21.4 | +0.9 (+4.39%) | 845,000 |
| 28 Aug 2023 | CNY | 20.97 | 21.14 | 20.38 | 20.5 | 20.5 | +0.58 (+2.91%) | 1,023,157 |
| 25 Aug 2023 | CNY | 20.4 | 20.64 | 19.85 | 19.92 | 19.92 | -0.42 (-2.06%) | 753,691 |
| 24 Aug 2023 | CNY | 20.55 | 20.95 | 20.15 | 20.34 | 20.34 | -0.33 (-1.60%) | 580,357 |
| 23 Aug 2023 | CNY | 20.89 | 21.14 | 20.44 | 20.67 | 20.67 | -0.23 (-1.10%) | 721,197 |
| 22 Aug 2023 | CNY | 21.73 | 21.96 | 20.63 | 20.9 | 20.9 | -0.68 (-3.15%) | 1,094,219 |
| 21 Aug 2023 | CNY | 21.72 | 21.92 | 21.44 | 21.58 | 21.58 | +0.04 (+0.19%) | 950,203 |
| 18 Aug 2023 | CNY | 21.4 | 21.85 | 21.31 | 21.54 | 21.54 | +0.07 (+0.33%) | 569,238 |
| 17 Aug 2023 | CNY | 21.32 | 21.49 | 20.81 | 21.47 | 21.47 | +0.39 (+1.85%) | 720,292 |
| 16 Aug 2023 | CNY | 21.15 | 21.52 | 21.03 | 21.08 | 21.08 | -0.12 (-0.57%) | 474,900 |
| 15 Aug 2023 | CNY | 21.35 | 21.44 | 20.98 | 21.2 | 21.2 | -0.15 (-0.70%) | 492,600 |
| 14 Aug 2023 | CNY | 21.15 | 21.42 | 20.7 | 21.35 | 21.35 | +0.17 (+0.80%) | 681,046 |
