| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 21.2 | 21.57 | 21.11 | 21.2 | 21.2 | -0.07 (-0.33%) | 962,000 |
| 20 Sep 2023 | CNY | 21.51 | 21.79 | 21.27 | 21.27 | 21.27 | -0.29 (-1.35%) | 1,148,500 |
| 19 Sep 2023 | CNY | 22.3 | 22.31 | 21.56 | 21.56 | 21.56 | -0.74 (-3.32%) | 1,915,566 |
| 18 Sep 2023 | CNY | 22.12 | 22.62 | 21.97 | 22.3 | 22.3 | +0.14 (+0.63%) | 1,062,991 |
| 15 Sep 2023 | CNY | 22.65 | 22.75 | 22.11 | 22.16 | 22.16 | -0.25 (-1.12%) | 1,145,221 |
| 14 Sep 2023 | CNY | 22.77 | 22.85 | 22.22 | 22.41 | 22.41 | -0.29 (-1.28%) | 1,262,112 |
| 13 Sep 2023 | CNY | 23.05 | 23.27 | 22.5 | 22.7 | 22.7 | -0.47 (-2.03%) | 1,496,666 |
| 12 Sep 2023 | CNY | 23.35 | 23.44 | 23.09 | 23.17 | 23.17 | -0.18 (-0.77%) | 1,334,539 |
| 11 Sep 2023 | CNY | 23.26 | 23.49 | 23.05 | 23.35 | 23.35 | +0.1 (+0.43%) | 1,424,500 |
| 8 Sep 2023 | CNY | 22.8 | 23.37 | 22.8 | 23.25 | 23.25 | +0.33 (+1.44%) | 1,277,000 |
| 7 Sep 2023 | CNY | 23.7 | 23.7 | 22.86 | 22.92 | 22.92 | -0.8 (-3.37%) | 2,349,876 |
| 6 Sep 2023 | CNY | 22.86 | 23.74 | 22.73 | 23.72 | 23.72 | +0.71 (+3.09%) | 2,968,903 |
| 5 Sep 2023 | CNY | 22.7 | 23.07 | 22.63 | 23.01 | 23.01 | +0.31 (+1.37%) | 2,065,921 |
| 4 Sep 2023 | CNY | 22.37 | 22.71 | 22.22 | 22.7 | 22.7 | +0.38 (+1.70%) | 1,943,500 |
| 1 Sep 2023 | CNY | 22.45 | 22.61 | 22.22 | 22.32 | 22.32 | -0.13 (-0.58%) | 1,362,821 |
| 31 Aug 2023 | CNY | 22.25 | 22.73 | 22.18 | 22.45 | 22.45 | +0.09 (+0.40%) | 1,746,700 |
| 30 Aug 2023 | CNY | 21.89 | 22.7 | 21.8 | 22.36 | 22.36 | +0.27 (+1.22%) | 3,107,961 |
| 29 Aug 2023 | CNY | 21.08 | 22.18 | 20.63 | 22.09 | 22.09 | +0.28 (+1.28%) | 5,262,281 |
| 28 Aug 2023 | CNY | 23.4 | 23.47 | 21.81 | 21.81 | 21.81 | +0.01 (+0.05%) | 2,638,354 |
| 25 Aug 2023 | CNY | 22.56 | 22.56 | 21.76 | 21.8 | 21.8 | -0.7 (-3.11%) | 2,067,041 |
| 24 Aug 2023 | CNY | 23.03 | 23.1 | 22.5 | 22.5 | 22.5 | -0.38 (-1.66%) | 1,400,977 |
| 23 Aug 2023 | CNY | 23.03 | 23.19 | 22.82 | 22.88 | 22.88 | -0.34 (-1.46%) | 1,084,200 |
| 22 Aug 2023 | CNY | 22.9 | 23.38 | 22.52 | 23.22 | 23.22 | +0.34 (+1.49%) | 1,626,495 |
| 21 Aug 2023 | CNY | 22.99 | 23.32 | 22.88 | 22.88 | 22.88 | -0.11 (-0.48%) | 1,293,695 |
| 18 Aug 2023 | CNY | 23.3 | 23.6 | 22.99 | 22.99 | 22.99 | -0.3 (-1.29%) | 1,662,894 |
| 17 Aug 2023 | CNY | 22.8 | 23.38 | 22.61 | 23.29 | 23.29 | +0.36 (+1.57%) | 1,842,940 |
| 16 Aug 2023 | CNY | 23.21 | 23.56 | 22.81 | 22.93 | 22.93 | -0.52 (-2.22%) | 1,707,580 |
| 15 Aug 2023 | CNY | 23.63 | 23.9 | 23.28 | 23.45 | 23.45 | -0.34 (-1.43%) | 1,200,074 |
| 14 Aug 2023 | CNY | 23.11 | 23.85 | 22.99 | 23.79 | 23.79 | +0.41 (+1.75%) | 1,760,900 |
| 11 Aug 2023 | CNY | 23.82 | 23.95 | 23.35 | 23.38 | 23.38 | -0.43 (-1.81%) | 2,054,207 |
