| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 21.77 | 22.7 | 21.62 | 22.36 | 22.36 | +0.76 (+3.52%) | 12,213,296 |
| 27 Sep 2023 | CNY | 22.3 | 22.57 | 21.59 | 21.6 | 21.6 | -1.03 (-4.55%) | 15,374,686 |
| 26 Sep 2023 | CNY | 23.5 | 23.56 | 22.52 | 22.63 | 22.63 | -1.39 (-5.79%) | 15,958,905 |
| 25 Sep 2023 | CNY | 23.2 | 24.3 | 22.98 | 24.02 | 24.02 | +0.67 (+2.87%) | 21,059,432 |
| 22 Sep 2023 | CNY | 22.87 | 23.45 | 22.45 | 23.35 | 23.35 | +0.25 (+1.08%) | 14,231,203 |
| 21 Sep 2023 | CNY | 22.9 | 23.48 | 22.7 | 23.1 | 23.1 | +0.18 (+0.79%) | 12,254,775 |
| 20 Sep 2023 | CNY | 23.61 | 23.8 | 22.59 | 22.92 | 22.92 | -0.73 (-3.09%) | 17,304,662 |
| 19 Sep 2023 | CNY | 23.96 | 24.3 | 23.25 | 23.65 | 23.65 | -0.58 (-2.39%) | 16,334,180 |
| 18 Sep 2023 | CNY | 25.16 | 25.85 | 24.22 | 24.23 | 24.23 | -2.23 (-8.43%) | 27,543,086 |
| 15 Sep 2023 | CNY | 25.61 | 27.38 | 25.32 | 26.46 | 26.46 | +0.47 (+1.81%) | 31,868,352 |
| 14 Sep 2023 | CNY | 27.35 | 27.65 | 25.32 | 25.99 | 25.99 | -2.24 (-7.93%) | 32,010,704 |
| 13 Sep 2023 | CNY | 26.69 | 28.96 | 26.61 | 28.23 | 28.23 | -1.87 (-6.21%) | 43,237,092 |
| 12 Sep 2023 | CNY | 24.34 | 30.67 | 24.06 | 30.1 | 30.1 | +4.54 (+17.76%) | 56,062,658 |
| 11 Sep 2023 | CNY | 24.77 | 27.3 | 23.72 | 25.56 | 25.56 | -0.02 (-0.08%) | 36,823,151 |
| 8 Sep 2023 | CNY | 24.21 | 25.9 | 23.5 | 25.58 | 25.58 | +0.79 (+3.19%) | 37,216,885 |
| 7 Sep 2023 | CNY | 23.42 | 27.5 | 23.42 | 24.79 | 24.79 | +1.69 (+7.32%) | 42,194,068 |
| 6 Sep 2023 | CNY | 20.9 | 23.5 | 20.9 | 23.1 | 23.1 | +1.72 (+8.04%) | 22,620,580 |
| 5 Sep 2023 | CNY | 21.26 | 22.05 | 21.15 | 21.38 | 21.38 | +0.24 (+1.14%) | 12,254,896 |
| 4 Sep 2023 | CNY | 20.88 | 21.14 | 20.31 | 21.14 | 21.14 | +0.34 (+1.63%) | 5,845,032 |
| 1 Sep 2023 | CNY | 21.02 | 21.56 | 20.7 | 20.8 | 20.8 | -0.57 (-2.67%) | 7,475,242 |
| 31 Aug 2023 | CNY | 20.49 | 21.76 | 20.29 | 21.37 | 21.37 | +0.75 (+3.64%) | 12,647,560 |
| 30 Aug 2023 | CNY | 20.29 | 21.16 | 20.29 | 20.62 | 20.62 | +0.45 (+2.23%) | 7,511,282 |
| 29 Aug 2023 | CNY | 19.13 | 20.3 | 19.07 | 20.17 | 20.17 | +0.91 (+4.72%) | 5,952,646 |
| 28 Aug 2023 | CNY | 20.47 | 20.61 | 19.14 | 19.26 | 19.26 | -0.01 (-0.05%) | 4,275,551 |
| 25 Aug 2023 | CNY | 19.83 | 20.05 | 19.05 | 19.27 | 19.27 | -0.62 (-3.12%) | 4,452,666 |
| 24 Aug 2023 | CNY | 19.41 | 20.22 | 19.35 | 19.89 | 19.89 | +0.54 (+2.79%) | 5,029,136 |
| 23 Aug 2023 | CNY | 20.37 | 20.47 | 19.32 | 19.35 | 19.35 | -0.93 (-4.59%) | 4,261,993 |
| 22 Aug 2023 | CNY | 19.96 | 20.33 | 19.6 | 20.28 | 20.28 | +0.38 (+1.91%) | 4,524,005 |
| 21 Aug 2023 | CNY | 19.74 | 20.35 | 19.74 | 19.9 | 19.9 | 0.0 (0.0%) | 2,322,306 |
| 18 Aug 2023 | CNY | 20.02 | 20.39 | 19.9 | 19.9 | 19.9 | -0.06 (-0.30%) | 3,287,695 |
