| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 23.2 | 23.29 | 22.72 | 22.76 | 22.76 | -0.59 (-2.53%) | 1,703,800 |
| 18 Sep 2023 | CNY | 23.11 | 23.59 | 22.6 | 23.35 | 23.35 | +0.34 (+1.48%) | 2,233,666 |
| 15 Sep 2023 | CNY | 23.34 | 23.42 | 22.98 | 23.01 | 23.01 | -0.16 (-0.69%) | 1,631,803 |
| 14 Sep 2023 | CNY | 23.98 | 23.98 | 23.04 | 23.17 | 23.17 | -0.76 (-3.18%) | 1,838,243 |
| 13 Sep 2023 | CNY | 24.42 | 24.67 | 23.7 | 23.93 | 23.93 | -0.57 (-2.33%) | 1,970,939 |
| 12 Sep 2023 | CNY | 25.36 | 25.36 | 24.39 | 24.5 | 24.5 | -0.71 (-2.82%) | 2,263,673 |
| 11 Sep 2023 | CNY | 26.1 | 26.1 | 25.11 | 25.21 | 25.21 | -0.75 (-2.89%) | 2,165,000 |
| 8 Sep 2023 | CNY | 25.79 | 26.45 | 25.31 | 25.96 | 25.96 | 0.0 (0.0%) | 2,034,400 |
| 7 Sep 2023 | CNY | 26.62 | 27 | 25.88 | 25.96 | 25.96 | -0.59 (-2.22%) | 2,644,100 |
| 6 Sep 2023 | CNY | 26.23 | 26.81 | 26.03 | 26.55 | 26.55 | +0.05 (+0.19%) | 2,474,400 |
| 5 Sep 2023 | CNY | 26.55 | 26.85 | 26.2 | 26.5 | 26.5 | -0.47 (-1.74%) | 3,079,293 |
| 4 Sep 2023 | CNY | 25.81 | 27.28 | 25.8 | 26.97 | 26.97 | +0.91 (+3.49%) | 4,976,223 |
| 1 Sep 2023 | CNY | 26.2 | 27.3 | 25.76 | 26.06 | 26.06 | +0.26 (+1.01%) | 4,765,290 |
| 31 Aug 2023 | CNY | 25.66 | 26.35 | 25.66 | 25.8 | 25.8 | -0.17 (-0.65%) | 3,190,961 |
| 30 Aug 2023 | CNY | 25.49 | 26.27 | 25.32 | 25.97 | 25.97 | +0.28 (+1.09%) | 4,613,408 |
| 29 Aug 2023 | CNY | 24 | 25.88 | 24 | 25.69 | 25.69 | +1.38 (+5.68%) | 6,509,236 |
| 28 Aug 2023 | CNY | 24.68 | 25.46 | 23.25 | 24.31 | 24.31 | +1.31 (+5.70%) | 8,014,145 |
| 25 Aug 2023 | CNY | 22.7 | 23.48 | 22.45 | 23 | 23 | +0.02 (+0.09%) | 4,926,466 |
| 24 Aug 2023 | CNY | 25.22 | 25.84 | 22.92 | 22.98 | 22.98 | -2.87 (-11.10%) | 8,678,775 |
| 23 Aug 2023 | CNY | 28.68 | 29.59 | 25.63 | 25.85 | 25.85 | -3.8 (-12.82%) | 7,892,920 |
| 22 Aug 2023 | CNY | 29.55 | 29.8 | 28.2 | 29.65 | 29.65 | -0.45 (-1.50%) | 8,477,096 |
| 21 Aug 2023 | CNY | 28.05 | 30.65 | 27.96 | 30.1 | 30.1 | +1.46 (+5.10%) | 11,162,801 |
| 18 Aug 2023 | CNY | 28.89 | 29.5 | 27.77 | 28.64 | 28.64 | -1.31 (-4.37%) | 8,725,339 |
| 17 Aug 2023 | CNY | 27.9 | 29.95 | 27.35 | 29.95 | 29.95 | +1.08 (+3.74%) | 10,384,612 |
| 16 Aug 2023 | CNY | 27.95 | 30.2 | 27.36 | 28.87 | 28.87 | +0.72 (+2.56%) | 11,913,844 |
| 15 Aug 2023 | CNY | 29.64 | 31 | 28.12 | 28.15 | 28.15 | -1.78 (-5.95%) | 11,257,150 |
| 14 Aug 2023 | CNY | 29.5 | 31.69 | 28.91 | 29.93 | 29.93 | -2.34 (-7.25%) | 15,282,085 |
| 11 Aug 2023 | CNY | 28.23 | 32.27 | 28.23 | 32.27 | 32.27 | +5.38 (+20.01%) | 18,749,733 |
| 10 Aug 2023 | CNY | 26.01 | 26.99 | 25.79 | 26.89 | 26.89 | +0.52 (+1.97%) | 7,680,245 |
| 9 Aug 2023 | CNY | 25.22 | 26.45 | 24.59 | 26.37 | 26.37 | +0.92 (+3.61%) | 7,765,373 |
