| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 23.92 | 24.78 | 23.81 | 24.19 | 24.19 | +0.27 (+1.13%) | 20,822,881 |
| 27 Sep 2023 | CNY | 23.83 | 24.15 | 23.36 | 23.92 | 23.92 | +0.34 (+1.44%) | 15,855,322 |
| 26 Sep 2023 | CNY | 23.38 | 24.18 | 23.35 | 23.58 | 23.58 | +0.06 (+0.26%) | 22,864,396 |
| 25 Sep 2023 | CNY | 23.02 | 23.84 | 22.84 | 23.52 | 23.52 | +0.71 (+3.11%) | 42,154,821 |
| 22 Sep 2023 | CNY | 24.3 | 24.3 | 22.1 | 22.81 | 22.81 | -1.75 (-7.13%) | 79,258,176 |
| 21 Sep 2023 | CNY | 24.6 | 24.73 | 24.36 | 24.56 | 24.56 | -0.09 (-0.37%) | 7,989,951 |
| 20 Sep 2023 | CNY | 24.85 | 24.9 | 24.42 | 24.65 | 24.65 | -0.11 (-0.44%) | 8,909,048 |
| 19 Sep 2023 | CNY | 24.85 | 25.05 | 24.53 | 24.76 | 24.76 | -0.14 (-0.56%) | 11,762,948 |
| 18 Sep 2023 | CNY | 24.75 | 25.07 | 24.45 | 24.9 | 24.9 | +0.15 (+0.61%) | 20,809,597 |
| 15 Sep 2023 | CNY | 23.95 | 24.94 | 23.91 | 24.75 | 24.75 | +0.84 (+3.51%) | 29,336,036 |
| 14 Sep 2023 | CNY | 23.87 | 24.05 | 23.45 | 23.91 | 23.91 | +0.03 (+0.13%) | 15,288,070 |
| 13 Sep 2023 | CNY | 24.07 | 24.08 | 23.38 | 23.88 | 23.88 | -0.21 (-0.87%) | 17,554,416 |
| 12 Sep 2023 | CNY | 24.29 | 24.45 | 23.84 | 24.09 | 24.09 | -0.3 (-1.23%) | 16,025,566 |
| 11 Sep 2023 | CNY | 23.4 | 24.68 | 23.4 | 24.39 | 24.39 | +1.25 (+5.40%) | 34,560,443 |
| 8 Sep 2023 | CNY | 22.64 | 23.61 | 22.55 | 23.14 | 23.14 | +0.43 (+1.89%) | 11,752,707 |
| 7 Sep 2023 | CNY | 23.06 | 23.33 | 22.52 | 22.71 | 22.71 | -0.36 (-1.56%) | 9,804,778 |
| 6 Sep 2023 | CNY | 23.35 | 23.36 | 22.92 | 23.07 | 23.07 | -0.23 (-0.99%) | 8,402,500 |
| 5 Sep 2023 | CNY | 22.97 | 23.55 | 22.91 | 23.3 | 23.3 | +0.27 (+1.17%) | 9,298,209 |
| 4 Sep 2023 | CNY | 23.21 | 23.3 | 22.66 | 23.03 | 23.03 | -0.16 (-0.69%) | 10,226,600 |
| 1 Sep 2023 | CNY | 23.35 | 23.4 | 22.91 | 23.19 | 23.19 | -0.17 (-0.73%) | 6,328,754 |
| 31 Aug 2023 | CNY | 23.21 | 23.46 | 22.98 | 23.36 | 23.36 | +0.16 (+0.69%) | 8,774,115 |
| 30 Aug 2023 | CNY | 23.16 | 23.59 | 22.92 | 23.2 | 23.2 | +0.02 (+0.09%) | 8,906,402 |
| 29 Aug 2023 | CNY | 22.89 | 23.49 | 22.66 | 23.18 | 23.18 | +0.28 (+1.22%) | 13,759,440 |
| 28 Aug 2023 | CNY | 24.09 | 24.2 | 22.62 | 22.9 | 22.9 | +0.12 (+0.53%) | 15,938,646 |
| 25 Aug 2023 | CNY | 22.29 | 23.33 | 22.07 | 22.78 | 22.78 | +0.45 (+2.02%) | 25,148,648 |
| 24 Aug 2023 | CNY | 21.89 | 22.42 | 21.48 | 22.33 | 22.33 | +0.5 (+2.29%) | 13,783,091 |
| 23 Aug 2023 | CNY | 22.2 | 22.25 | 21.72 | 21.83 | 21.83 | -0.37 (-1.67%) | 7,702,783 |
| 22 Aug 2023 | CNY | 22.2 | 22.3 | 21.67 | 22.2 | 22.2 | +0.01 (+0.05%) | 10,610,691 |
| 21 Aug 2023 | CNY | 22.03 | 22.51 | 21.85 | 22.19 | 22.19 | +0.15 (+0.68%) | 12,219,738 |
| 18 Aug 2023 | CNY | 22.69 | 22.85 | 21.98 | 22.04 | 22.04 | -0.73 (-3.21%) | 14,407,468 |
