| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 23.12 | 23.22 | 22.78 | 22.82 | 22.82 | -0.2 (-0.87%) | 16,417,210 |
| 13 Oct 2023 | CNY | 23.02 | 23.23 | 22.95 | 23.02 | 23.02 | -0.24 (-1.03%) | 11,802,590 |
| 12 Oct 2023 | CNY | 23.42 | 23.45 | 23.14 | 23.26 | 23.26 | +0.18 (+0.78%) | 12,027,120 |
| 11 Oct 2023 | CNY | 23.37 | 23.42 | 22.9 | 23.08 | 23.08 | -0.08 (-0.35%) | 15,290,940 |
| 10 Oct 2023 | CNY | 23.58 | 23.64 | 22.96 | 23.16 | 23.16 | -0.21 (-0.90%) | 19,290,880 |
| 9 Oct 2023 | CNY | 23.55 | 23.79 | 23.32 | 23.37 | 23.37 | -0.23 (-0.97%) | 16,989,190 |
| 28 Sep 2023 | CNY | 23.93 | 24.05 | 23.54 | 23.6 | 23.6 | -0.32 (-1.34%) | 21,740,500 |
| 27 Sep 2023 | CNY | 24 | 24.18 | 23.78 | 23.92 | 23.92 | +0.05 (+0.21%) | 18,246,390 |
| 26 Sep 2023 | CNY | 23.91 | 24.13 | 23.76 | 23.87 | 23.87 | -0.14 (-0.58%) | 15,110,800 |
| 25 Sep 2023 | CNY | 24.48 | 24.48 | 23.97 | 24.01 | 24.01 | -0.22 (-0.91%) | 16,976,480 |
| 22 Sep 2023 | CNY | 24.08 | 24.35 | 23.85 | 24.23 | 24.23 | +0.3 (+1.25%) | 27,082,150 |
| 21 Sep 2023 | CNY | 24.11 | 24.16 | 23.83 | 23.93 | 23.93 | -0.18 (-0.75%) | 14,175,270 |
| 20 Sep 2023 | CNY | 23.97 | 24.19 | 23.82 | 24.11 | 24.11 | +0.11 (+0.46%) | 17,374,730 |
| 19 Sep 2023 | CNY | 23.91 | 24.07 | 23.63 | 24 | 24 | +0.14 (+0.59%) | 12,614,940 |
| 18 Sep 2023 | CNY | 23.8 | 23.93 | 23.51 | 23.86 | 23.86 | +0.01 (+0.04%) | 12,479,820 |
| 15 Sep 2023 | CNY | 24.14 | 24.19 | 23.66 | 23.85 | 23.85 | -0.15 (-0.63%) | 20,442,510 |
| 14 Sep 2023 | CNY | 24.19 | 24.19 | 23.9 | 24 | 24 | -0.04 (-0.17%) | 17,710,480 |
| 13 Sep 2023 | CNY | 24.18 | 24.26 | 23.98 | 24.04 | 24.04 | -0.09 (-0.37%) | 15,928,910 |
| 12 Sep 2023 | CNY | 24.18 | 24.28 | 24.04 | 24.13 | 24.13 | +0.01 (+0.04%) | 14,628,690 |
| 11 Sep 2023 | CNY | 24.35 | 24.45 | 24.04 | 24.12 | 24.12 | -0.13 (-0.54%) | 13,407,040 |
| 8 Sep 2023 | CNY | 24.44 | 24.44 | 24 | 24.25 | 24.25 | -0.24 (-0.98%) | 12,756,210 |
| 7 Sep 2023 | CNY | 24.59 | 24.6 | 24.33 | 24.49 | 24.49 | -0.12 (-0.49%) | 14,112,180 |
| 6 Sep 2023 | CNY | 24.59 | 24.78 | 24.35 | 24.61 | 24.61 | -0.11 (-0.44%) | 20,574,940 |
| 5 Sep 2023 | CNY | 24.68 | 24.79 | 24.55 | 24.72 | 24.72 | -0.06 (-0.24%) | 16,098,110 |
| 4 Sep 2023 | CNY | 24.62 | 24.87 | 24.39 | 24.78 | 24.78 | +0.53 (+2.19%) | 49,020,370 |
| 1 Sep 2023 | CNY | 23.67 | 24.45 | 23.67 | 24.25 | 24.25 | +0.74 (+3.15%) | 35,483,660 |
| 31 Aug 2023 | CNY | 23.5 | 23.84 | 23.46 | 23.51 | 23.51 | +0.06 (+0.26%) | 41,273,860 |
| 30 Aug 2023 | CNY | 23.5 | 23.59 | 23.2 | 23.45 | 23.45 | +0.13 (+0.56%) | 17,272,410 |
| 29 Aug 2023 | CNY | 23.5 | 23.53 | 23.1 | 23.32 | 23.32 | -0.11 (-0.47%) | 21,890,340 |
| 28 Aug 2023 | CNY | 23.8 | 23.98 | 23.26 | 23.43 | 23.43 | +0.85 (+3.76%) | 40,572,110 |
