| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 22 | 22.19 | 21.62 | 21.72 | 21.72 | -0.23 (-1.05%) | 1,925,520 |
| 27 Sep 2023 | CNY | 21.92 | 22.46 | 21.74 | 21.95 | 21.95 | -0.07 (-0.32%) | 1,603,714 |
| 26 Sep 2023 | CNY | 21.87 | 22.22 | 21.65 | 22.02 | 22.02 | +0.02 (+0.09%) | 1,323,722 |
| 25 Sep 2023 | CNY | 22 | 22.21 | 21.78 | 22 | 22 | -0.04 (-0.18%) | 1,147,548 |
| 22 Sep 2023 | CNY | 21.39 | 22.25 | 21.21 | 22.04 | 22.04 | +0.66 (+3.09%) | 1,975,953 |
| 21 Sep 2023 | CNY | 21.67 | 21.96 | 21.38 | 21.38 | 21.38 | -0.39 (-1.79%) | 1,115,180 |
| 20 Sep 2023 | CNY | 22.01 | 22.27 | 21.72 | 21.77 | 21.77 | -0.37 (-1.67%) | 1,254,236 |
| 19 Sep 2023 | CNY | 22.29 | 22.31 | 21.74 | 22.14 | 22.14 | -0.14 (-0.63%) | 1,941,642 |
| 18 Sep 2023 | CNY | 21.64 | 22.51 | 21.42 | 22.28 | 22.28 | +0.63 (+2.91%) | 2,188,609 |
| 15 Sep 2023 | CNY | 21.73 | 21.97 | 21.47 | 21.65 | 21.65 | -0.15 (-0.69%) | 1,469,057 |
| 14 Sep 2023 | CNY | 22.01 | 22.29 | 21.52 | 21.8 | 21.8 | -0.52 (-2.33%) | 2,665,058 |
| 13 Sep 2023 | CNY | 22.52 | 22.95 | 22.16 | 22.32 | 22.32 | -0.35 (-1.54%) | 2,070,600 |
| 12 Sep 2023 | CNY | 22.44 | 23.08 | 22.38 | 22.67 | 22.67 | +0.22 (+0.98%) | 2,302,188 |
| 11 Sep 2023 | CNY | 22.76 | 22.8 | 22.31 | 22.45 | 22.45 | -0.35 (-1.54%) | 2,099,115 |
| 8 Sep 2023 | CNY | 22.91 | 23.18 | 22.54 | 22.8 | 22.8 | -0.21 (-0.91%) | 2,385,094 |
| 7 Sep 2023 | CNY | 23.48 | 23.81 | 22.94 | 23.01 | 23.01 | -0.81 (-3.40%) | 3,964,894 |
| 6 Sep 2023 | CNY | 23.44 | 23.98 | 23.44 | 23.82 | 23.82 | +0.07 (+0.29%) | 3,957,792 |
| 5 Sep 2023 | CNY | 23.09 | 25.4 | 23.08 | 23.75 | 23.75 | +0.57 (+2.46%) | 8,018,066 |
| 4 Sep 2023 | CNY | 22.98 | 23.4 | 22.7 | 23.18 | 23.18 | +0.1 (+0.43%) | 3,918,416 |
| 1 Sep 2023 | CNY | 22.52 | 23.5 | 22.26 | 23.08 | 23.08 | +0.61 (+2.71%) | 5,863,402 |
| 31 Aug 2023 | CNY | 22.4 | 22.64 | 22.1 | 22.47 | 22.47 | +0.1 (+0.45%) | 3,186,909 |
| 30 Aug 2023 | CNY | 22.3 | 22.78 | 22.07 | 22.37 | 22.37 | -0.04 (-0.18%) | 5,655,838 |
| 29 Aug 2023 | CNY | 20.69 | 22.46 | 20.6 | 22.41 | 22.41 | +1.45 (+6.92%) | 6,264,431 |
| 28 Aug 2023 | CNY | 22.39 | 22.69 | 20.6 | 20.96 | 20.96 | -0.22 (-1.04%) | 5,380,711 |
| 25 Aug 2023 | CNY | 22.1 | 22.3 | 21.05 | 21.18 | 21.18 | -1.29 (-5.74%) | 5,300,561 |
| 24 Aug 2023 | CNY | 22.92 | 23.05 | 21.39 | 22.47 | 22.47 | -0.54 (-2.35%) | 7,178,383 |
| 23 Aug 2023 | CNY | 23.75 | 23.96 | 22.99 | 23.01 | 23.01 | -0.94 (-3.92%) | 5,284,603 |
| 22 Aug 2023 | CNY | 24.99 | 25.34 | 23.38 | 23.95 | 23.95 | -1.26 (-5.00%) | 9,508,367 |
| 21 Aug 2023 | CNY | 26.1 | 26.31 | 24.9 | 25.21 | 25.21 | -1.65 (-6.14%) | 11,033,083 |
| 18 Aug 2023 | CNY | 25.6 | 28.22 | 25.51 | 26.86 | 26.86 | +0.91 (+3.51%) | 16,227,760 |
