| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 23.8 | 24.55 | 23.77 | 24.2 | 24.2 | +0.34 (+1.42%) | 6,095,740 |
| 13 Oct 2023 | CNY | 24.44 | 24.44 | 23.8 | 23.86 | 23.86 | -0.58 (-2.37%) | 4,752,990 |
| 12 Oct 2023 | CNY | 24.38 | 24.49 | 24.01 | 24.44 | 24.44 | +0.21 (+0.87%) | 4,370,560 |
| 11 Oct 2023 | CNY | 24.65 | 24.87 | 24.11 | 24.23 | 24.23 | -0.57 (-2.30%) | 6,867,930 |
| 10 Oct 2023 | CNY | 24.78 | 24.96 | 24.56 | 24.8 | 24.8 | -0.1 (-0.40%) | 6,089,680 |
| 9 Oct 2023 | CNY | 23.44 | 25.09 | 23.28 | 24.9 | 24.9 | +1.46 (+6.23%) | 16,636,810 |
| 28 Sep 2023 | CNY | 22.96 | 23.45 | 22.96 | 23.44 | 23.44 | +0.49 (+2.14%) | 8,876,680 |
| 27 Sep 2023 | CNY | 24.19 | 24.39 | 22.67 | 22.95 | 22.95 | -1.29 (-5.32%) | 16,861,020 |
| 26 Sep 2023 | CNY | 24.46 | 24.95 | 24.2 | 24.24 | 24.24 | -0.36 (-1.46%) | 5,630,010 |
| 25 Sep 2023 | CNY | 24.53 | 25 | 24.4 | 24.6 | 24.6 | -0.08 (-0.32%) | 4,718,320 |
| 22 Sep 2023 | CNY | 24.14 | 24.74 | 24.04 | 24.68 | 24.68 | +0.44 (+1.82%) | 4,675,300 |
| 21 Sep 2023 | CNY | 24.19 | 24.83 | 24.16 | 24.24 | 24.24 | +0.02 (+0.08%) | 6,143,300 |
| 20 Sep 2023 | CNY | 24.7 | 24.93 | 24.22 | 24.22 | 24.22 | -0.64 (-2.57%) | 6,980,500 |
| 19 Sep 2023 | CNY | 25.1 | 25.45 | 24.71 | 24.86 | 24.86 | -0.24 (-0.96%) | 6,033,480 |
| 18 Sep 2023 | CNY | 24.94 | 25.2 | 24.28 | 25.1 | 25.1 | -0.06 (-0.24%) | 8,281,930 |
| 15 Sep 2023 | CNY | 24.9 | 26.16 | 24.9 | 25.16 | 25.16 | +0.24 (+0.96%) | 14,244,020 |
| 14 Sep 2023 | CNY | 24.72 | 25.18 | 24.58 | 24.92 | 24.92 | +0.2 (+0.81%) | 6,404,460 |
| 13 Sep 2023 | CNY | 25.19 | 25.19 | 24.48 | 24.72 | 24.72 | -0.48 (-1.90%) | 6,734,500 |
| 12 Sep 2023 | CNY | 24.87 | 25.43 | 24.71 | 25.2 | 25.2 | +0.31 (+1.25%) | 10,163,900 |
| 11 Sep 2023 | CNY | 24.45 | 24.93 | 24.19 | 24.89 | 24.89 | +0.41 (+1.67%) | 8,861,720 |
| 8 Sep 2023 | CNY | 23.74 | 24.62 | 23.71 | 24.48 | 24.48 | +0.59 (+2.47%) | 6,896,300 |
| 7 Sep 2023 | CNY | 24.7 | 24.79 | 23.89 | 23.89 | 23.89 | -0.77 (-3.12%) | 6,240,670 |
| 6 Sep 2023 | CNY | 24.45 | 24.68 | 24.14 | 24.66 | 24.66 | +0.14 (+0.57%) | 4,753,850 |
| 5 Sep 2023 | CNY | 24.77 | 24.94 | 24.46 | 24.52 | 24.52 | -0.28 (-1.13%) | 4,799,700 |
| 4 Sep 2023 | CNY | 24.51 | 24.83 | 24.34 | 24.8 | 24.8 | +0.34 (+1.39%) | 6,281,810 |
| 1 Sep 2023 | CNY | 24 | 24.68 | 23.8 | 24.46 | 24.46 | +0.53 (+2.21%) | 9,591,560 |
| 31 Aug 2023 | CNY | 24.59 | 24.59 | 23.7 | 23.93 | 23.93 | -0.43 (-1.77%) | 7,714,060 |
| 30 Aug 2023 | CNY | 24.1 | 24.5 | 23.97 | 24.36 | 24.36 | +0.15 (+0.62%) | 6,155,340 |
| 29 Aug 2023 | CNY | 23.39 | 24.33 | 23.36 | 24.21 | 24.21 | +0.65 (+2.76%) | 7,067,230 |
| 28 Aug 2023 | CNY | 25.01 | 25.01 | 23.44 | 23.56 | 23.56 | -0.18 (-0.76%) | 8,150,940 |
