| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 20.42 | 20.42 | 19.89 | 19.99 | 19.99 | -0.45 (-2.20%) | 1,172,600 |
| 22 Sep 2023 | CNY | 20.13 | 20.5 | 19.9 | 20.44 | 20.44 | +0.37 (+1.84%) | 1,158,400 |
| 21 Sep 2023 | CNY | 20.12 | 20.2 | 19.81 | 20.07 | 20.07 | -0.07 (-0.35%) | 688,892 |
| 20 Sep 2023 | CNY | 20.16 | 20.25 | 19.9 | 20.14 | 20.14 | +0.09 (+0.45%) | 715,231 |
| 19 Sep 2023 | CNY | 20.65 | 20.66 | 19.96 | 20.05 | 20.05 | -0.46 (-2.24%) | 1,188,200 |
| 18 Sep 2023 | CNY | 19.71 | 21.05 | 19.62 | 20.51 | 20.51 | +0.86 (+4.38%) | 2,879,971 |
| 15 Sep 2023 | CNY | 19.83 | 20.04 | 19.57 | 19.65 | 19.65 | -0.17 (-0.86%) | 1,799,311 |
| 14 Sep 2023 | CNY | 20.69 | 21.56 | 19.6 | 19.82 | 19.82 | -1.53 (-7.17%) | 4,177,657 |
| 13 Sep 2023 | CNY | 22.05 | 22.05 | 21.07 | 21.35 | 21.35 | -0.5 (-2.29%) | 1,328,346 |
| 12 Sep 2023 | CNY | 22.33 | 22.33 | 21.73 | 21.85 | 21.85 | -0.38 (-1.71%) | 1,108,985 |
| 11 Sep 2023 | CNY | 22.69 | 22.88 | 22.17 | 22.23 | 22.23 | -0.45 (-1.98%) | 1,242,178 |
| 8 Sep 2023 | CNY | 23.26 | 23.5 | 22.65 | 22.68 | 22.68 | -0.58 (-2.49%) | 1,549,242 |
| 7 Sep 2023 | CNY | 23.67 | 23.97 | 23.25 | 23.26 | 23.26 | -0.39 (-1.65%) | 1,522,024 |
| 6 Sep 2023 | CNY | 23.16 | 23.96 | 23.16 | 23.65 | 23.65 | +0.1 (+0.42%) | 1,734,035 |
| 5 Sep 2023 | CNY | 23.6 | 23.85 | 23.43 | 23.55 | 23.55 | -0.35 (-1.46%) | 2,561,124 |
| 4 Sep 2023 | CNY | 22.59 | 24.36 | 22.31 | 23.9 | 23.9 | +1.41 (+6.27%) | 4,724,141 |
| 1 Sep 2023 | CNY | 22.19 | 22.85 | 22 | 22.49 | 22.49 | +0.31 (+1.40%) | 1,506,246 |
| 31 Aug 2023 | CNY | 21.79 | 22.45 | 21.76 | 22.18 | 22.18 | +0.24 (+1.09%) | 1,402,846 |
| 30 Aug 2023 | CNY | 21.46 | 22.1 | 21.46 | 21.94 | 21.94 | +0.35 (+1.62%) | 1,661,020 |
| 29 Aug 2023 | CNY | 20.57 | 21.89 | 20.36 | 21.59 | 21.59 | +0.99 (+4.81%) | 2,599,684 |
| 28 Aug 2023 | CNY | 22.88 | 22.88 | 20.5 | 20.6 | 20.6 | +0.04 (+0.19%) | 1,979,607 |
| 25 Aug 2023 | CNY | 21.55 | 21.55 | 20.47 | 20.56 | 20.56 | -0.91 (-4.24%) | 1,773,846 |
| 24 Aug 2023 | CNY | 22.04 | 22.18 | 21.47 | 21.47 | 21.47 | -0.67 (-3.03%) | 1,785,579 |
| 23 Aug 2023 | CNY | 22.19 | 22.63 | 21.6 | 22.14 | 22.14 | -0.06 (-0.27%) | 1,691,746 |
| 22 Aug 2023 | CNY | 22.9 | 23.14 | 21.85 | 22.2 | 22.2 | -0.7 (-3.06%) | 2,312,042 |
| 21 Aug 2023 | CNY | 22.9 | 23.33 | 22.8 | 22.9 | 22.9 | -0.05 (-0.22%) | 1,493,400 |
| 18 Aug 2023 | CNY | 22.6 | 23.45 | 22.59 | 22.95 | 22.95 | +0.27 (+1.19%) | 2,674,063 |
| 17 Aug 2023 | CNY | 22.42 | 22.88 | 22.21 | 22.68 | 22.68 | +0.16 (+0.71%) | 1,805,129 |
| 16 Aug 2023 | CNY | 23.3 | 23.3 | 22.44 | 22.52 | 22.52 | -0.78 (-3.35%) | 2,543,992 |
| 15 Aug 2023 | CNY | 24 | 24.05 | 23.05 | 23.3 | 23.3 | -0.85 (-3.52%) | 3,105,187 |
