| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 22.55 | 22.66 | 21.92 | 22.05 | 22.05 | -0.53 (-2.35%) | 1,469,904 |
| 22 Sep 2023 | CNY | 22.11 | 22.59 | 21.88 | 22.58 | 22.58 | +0.43 (+1.94%) | 1,447,356 |
| 21 Sep 2023 | CNY | 22.23 | 22.48 | 22.15 | 22.15 | 22.15 | -0.15 (-0.67%) | 964,856 |
| 20 Sep 2023 | CNY | 22.42 | 22.63 | 22.3 | 22.3 | 22.3 | -0.23 (-1.02%) | 993,927 |
| 19 Sep 2023 | CNY | 22.91 | 23.05 | 22.46 | 22.53 | 22.53 | -0.49 (-2.13%) | 1,377,132 |
| 18 Sep 2023 | CNY | 22.65 | 23.2 | 22.62 | 23.02 | 23.02 | +0.29 (+1.28%) | 1,716,300 |
| 15 Sep 2023 | CNY | 23.11 | 23.18 | 22.66 | 22.73 | 22.73 | -0.21 (-0.92%) | 1,478,471 |
| 14 Sep 2023 | CNY | 23.3 | 23.45 | 22.88 | 22.94 | 22.94 | -0.48 (-2.05%) | 1,421,688 |
| 13 Sep 2023 | CNY | 24 | 24.06 | 23.16 | 23.42 | 23.42 | -0.33 (-1.39%) | 1,613,644 |
| 12 Sep 2023 | CNY | 23.97 | 24.07 | 23.61 | 23.75 | 23.75 | -0.16 (-0.67%) | 1,527,648 |
| 11 Sep 2023 | CNY | 24.52 | 24.64 | 23.82 | 23.91 | 23.91 | -0.55 (-2.25%) | 2,617,314 |
| 8 Sep 2023 | CNY | 24.61 | 24.95 | 24.46 | 24.46 | 24.46 | -0.25 (-1.01%) | 2,337,728 |
| 7 Sep 2023 | CNY | 25.98 | 26.6 | 24.7 | 24.71 | 24.71 | -1.07 (-4.15%) | 4,195,545 |
| 6 Sep 2023 | CNY | 25.97 | 26.44 | 25.55 | 25.78 | 25.78 | -0.38 (-1.45%) | 2,762,830 |
| 5 Sep 2023 | CNY | 26.19 | 26.66 | 25.66 | 26.16 | 26.16 | -0.8 (-2.97%) | 4,771,029 |
| 4 Sep 2023 | CNY | 26.65 | 27.68 | 26.12 | 26.96 | 26.96 | +0.37 (+1.39%) | 6,895,127 |
| 1 Sep 2023 | CNY | 27.3 | 28.39 | 26 | 26.59 | 26.59 | +0.63 (+2.43%) | 6,559,441 |
| 31 Aug 2023 | CNY | 25.34 | 26.97 | 25.32 | 25.96 | 25.96 | +0.46 (+1.80%) | 5,957,809 |
| 30 Aug 2023 | CNY | 24.62 | 25.88 | 24.6 | 25.5 | 25.5 | +0.67 (+2.70%) | 4,651,122 |
| 29 Aug 2023 | CNY | 23.6 | 24.93 | 23.33 | 24.83 | 24.83 | +1.5 (+6.43%) | 4,985,232 |
| 28 Aug 2023 | CNY | 24.39 | 24.47 | 23.23 | 23.33 | 23.33 | +0.57 (+2.50%) | 5,359,697 |
| 25 Aug 2023 | CNY | 24 | 24 | 22.6 | 22.76 | 22.76 | -1.04 (-4.37%) | 3,789,761 |
| 24 Aug 2023 | CNY | 23.72 | 23.8 | 22.7 | 23.8 | 23.8 | +0.3 (+1.28%) | 4,177,497 |
| 23 Aug 2023 | CNY | 24.62 | 24.79 | 23.47 | 23.5 | 23.5 | -1.37 (-5.51%) | 4,556,487 |
| 22 Aug 2023 | CNY | 25.64 | 25.9 | 24 | 24.87 | 24.87 | -0.82 (-3.19%) | 6,553,313 |
| 21 Aug 2023 | CNY | 25.83 | 26.53 | 25.17 | 25.69 | 25.69 | -0.33 (-1.27%) | 5,265,191 |
| 18 Aug 2023 | CNY | 25.64 | 26.96 | 25.54 | 26.02 | 26.02 | +0.2 (+0.77%) | 8,072,416 |
| 17 Aug 2023 | CNY | 25.43 | 26.18 | 24.86 | 25.82 | 25.82 | +0.38 (+1.49%) | 8,127,787 |
| 16 Aug 2023 | CNY | 26.76 | 27.48 | 25.37 | 25.44 | 25.44 | -1.48 (-5.50%) | 10,485,830 |
| 15 Aug 2023 | CNY | 26.6 | 27.77 | 26 | 26.92 | 26.92 | -0.09 (-0.33%) | 9,820,758 |
