| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 23.13 | 23.33 | 22.84 | 22.9 | 22.9 | -0.23 (-0.99%) | 5,172,494 |
| 9 Oct 2023 | CNY | 23.06 | 23.15 | 22.73 | 23.13 | 23.13 | +0.07 (+0.30%) | 4,688,628 |
| 28 Sep 2023 | CNY | 23.07 | 23.13 | 22.89 | 23.06 | 23.06 | +0.11 (+0.48%) | 3,802,848 |
| 27 Sep 2023 | CNY | 22.9 | 23.17 | 22.86 | 22.95 | 22.95 | +0.03 (+0.13%) | 4,202,940 |
| 26 Sep 2023 | CNY | 23.05 | 23.13 | 22.9 | 22.92 | 22.92 | -0.15 (-0.65%) | 3,786,410 |
| 25 Sep 2023 | CNY | 23.44 | 23.53 | 22.9 | 23.07 | 23.07 | -0.49 (-2.08%) | 6,016,298 |
| 22 Sep 2023 | CNY | 23.09 | 23.59 | 23.06 | 23.56 | 23.56 | +0.37 (+1.60%) | 5,560,931 |
| 21 Sep 2023 | CNY | 23.79 | 23.9 | 23.15 | 23.19 | 23.19 | -0.62 (-2.60%) | 5,273,829 |
| 20 Sep 2023 | CNY | 23.79 | 24.05 | 23.79 | 23.81 | 23.81 | -0.1 (-0.42%) | 2,787,512 |
| 19 Sep 2023 | CNY | 24.08 | 24.1 | 23.73 | 23.91 | 23.91 | -0.21 (-0.87%) | 3,562,022 |
| 18 Sep 2023 | CNY | 24.01 | 24.28 | 23.81 | 24.12 | 24.12 | -0.05 (-0.21%) | 3,813,762 |
| 15 Sep 2023 | CNY | 24.18 | 24.36 | 24.02 | 24.17 | 24.17 | +0.07 (+0.29%) | 3,880,922 |
| 14 Sep 2023 | CNY | 24.23 | 24.4 | 23.95 | 24.1 | 24.1 | -0.24 (-0.99%) | 3,198,891 |
| 13 Sep 2023 | CNY | 24.4 | 24.85 | 24.18 | 24.34 | 24.34 | -0.07 (-0.29%) | 5,346,600 |
| 12 Sep 2023 | CNY | 24.41 | 24.66 | 24.33 | 24.41 | 24.41 | -0.16 (-0.65%) | 3,734,116 |
| 11 Sep 2023 | CNY | 24.02 | 24.62 | 23.93 | 24.57 | 24.57 | +0.55 (+2.29%) | 6,568,277 |
| 8 Sep 2023 | CNY | 24.54 | 24.6 | 23.97 | 24.02 | 24.02 | -0.52 (-2.12%) | 6,278,279 |
| 7 Sep 2023 | CNY | 25.06 | 25.25 | 24.54 | 24.54 | 24.54 | -0.53 (-2.11%) | 6,101,187 |
| 6 Sep 2023 | CNY | 24.88 | 25.18 | 24.75 | 25.07 | 25.07 | +0.13 (+0.52%) | 6,055,173 |
| 5 Sep 2023 | CNY | 25.32 | 25.49 | 24.82 | 24.94 | 24.94 | -0.55 (-2.16%) | 10,113,000 |
| 4 Sep 2023 | CNY | 24.46 | 25.78 | 24.44 | 25.49 | 25.49 | +1.1 (+4.51%) | 18,646,895 |
| 1 Sep 2023 | CNY | 23.66 | 24.83 | 23.56 | 24.39 | 24.39 | +0.84 (+3.57%) | 13,516,130 |
| 31 Aug 2023 | CNY | 23.6 | 23.68 | 23.33 | 23.55 | 23.55 | -0.18 (-0.76%) | 5,600,730 |
| 30 Aug 2023 | CNY | 23.5 | 24.03 | 23.42 | 23.73 | 23.73 | +0.21 (+0.89%) | 6,095,874 |
| 29 Aug 2023 | CNY | 23.11 | 23.75 | 22.98 | 23.52 | 23.52 | +0.41 (+1.77%) | 8,460,969 |
| 28 Aug 2023 | CNY | 24.26 | 24.45 | 23.06 | 23.11 | 23.11 | 0.0 (0.0%) | 11,412,882 |
| 25 Aug 2023 | CNY | 23.85 | 23.88 | 22.51 | 23.11 | 23.11 | -1.55 (-6.29%) | 16,884,866 |
| 24 Aug 2023 | CNY | 23.8 | 24.92 | 23.8 | 24.66 | 24.66 | +0.86 (+3.61%) | 7,592,033 |
| 23 Aug 2023 | CNY | 24.25 | 24.42 | 23.8 | 23.8 | 23.8 | -0.5 (-2.06%) | 5,652,900 |
| 22 Aug 2023 | CNY | 24.4 | 24.68 | 23.9 | 24.3 | 24.3 | -0.15 (-0.61%) | 5,181,353 |
