| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 22.92 | 23.09 | 22.86 | 22.92 | 22.92 | -0.1 (-0.43%) | 1,001,352 |
| 25 Sep 2023 | CNY | 23.15 | 23.34 | 22.93 | 23.02 | 23.02 | -0.16 (-0.69%) | 1,311,600 |
| 22 Sep 2023 | CNY | 22.79 | 23.21 | 22.72 | 23.18 | 23.18 | +0.31 (+1.36%) | 1,814,796 |
| 21 Sep 2023 | CNY | 23.06 | 23.42 | 22.83 | 22.87 | 22.87 | -0.27 (-1.17%) | 1,732,097 |
| 20 Sep 2023 | CNY | 23.12 | 23.31 | 23.03 | 23.14 | 23.14 | -0.12 (-0.52%) | 1,566,897 |
| 19 Sep 2023 | CNY | 23.45 | 23.51 | 23.17 | 23.26 | 23.26 | -0.24 (-1.02%) | 1,797,576 |
| 18 Sep 2023 | CNY | 23.78 | 23.78 | 23.25 | 23.5 | 23.5 | -0.47 (-1.96%) | 3,539,769 |
| 15 Sep 2023 | CNY | 23.85 | 24.07 | 23.72 | 23.97 | 23.97 | +0.12 (+0.50%) | 1,966,785 |
| 14 Sep 2023 | CNY | 23.82 | 23.92 | 23.58 | 23.85 | 23.85 | +0.14 (+0.59%) | 2,134,690 |
| 13 Sep 2023 | CNY | 24.26 | 24.26 | 23.57 | 23.71 | 23.71 | -0.52 (-2.15%) | 2,717,499 |
| 12 Sep 2023 | CNY | 24.17 | 24.56 | 24.06 | 24.23 | 24.23 | +0.1 (+0.41%) | 3,967,184 |
| 11 Sep 2023 | CNY | 24.05 | 24.37 | 23.81 | 24.13 | 24.13 | +0.09 (+0.37%) | 4,531,121 |
| 8 Sep 2023 | CNY | 23.5 | 24.09 | 23.39 | 24.04 | 24.04 | +0.52 (+2.21%) | 5,380,430 |
| 7 Sep 2023 | CNY | 23.38 | 24.02 | 23.3 | 23.52 | 23.52 | +0.15 (+0.64%) | 5,317,436 |
| 6 Sep 2023 | CNY | 22.95 | 23.43 | 22.7 | 23.37 | 23.37 | +0.32 (+1.39%) | 3,163,796 |
| 5 Sep 2023 | CNY | 23.1 | 23.34 | 23.01 | 23.05 | 23.05 | -0.1 (-0.43%) | 1,732,557 |
| 4 Sep 2023 | CNY | 22.86 | 23.23 | 22.8 | 23.15 | 23.15 | +0.3 (+1.31%) | 2,552,724 |
| 1 Sep 2023 | CNY | 23.15 | 23.36 | 22.6 | 22.85 | 22.85 | -0.34 (-1.47%) | 3,547,311 |
| 31 Aug 2023 | CNY | 23.36 | 23.64 | 23.14 | 23.19 | 23.19 | -0.31 (-1.32%) | 1,855,200 |
| 30 Aug 2023 | CNY | 23.24 | 23.68 | 23.13 | 23.5 | 23.5 | -0.04 (-0.17%) | 2,775,412 |
| 29 Aug 2023 | CNY | 22.95 | 23.69 | 22.9 | 23.54 | 23.54 | +0.62 (+2.71%) | 2,802,234 |
| 28 Aug 2023 | CNY | 23.76 | 23.98 | 22.8 | 22.92 | 22.92 | -0.11 (-0.48%) | 3,267,774 |
| 25 Aug 2023 | CNY | 23.62 | 23.69 | 22.87 | 23.03 | 23.03 | -0.59 (-2.50%) | 3,411,900 |
| 24 Aug 2023 | CNY | 23.9 | 23.99 | 23.61 | 23.62 | 23.62 | -0.31 (-1.30%) | 2,019,200 |
| 23 Aug 2023 | CNY | 23.88 | 24.16 | 23.62 | 23.93 | 23.93 | -0.02 (-0.08%) | 2,593,497 |
| 22 Aug 2023 | CNY | 23.67 | 24.07 | 23.6 | 23.95 | 23.95 | +0.2 (+0.84%) | 2,458,700 |
| 21 Aug 2023 | CNY | 23.84 | 24.29 | 23.69 | 23.75 | 23.75 | -0.09 (-0.38%) | 2,747,852 |
| 18 Aug 2023 | CNY | 24 | 24.13 | 23.8 | 23.84 | 23.84 | -0.15 (-0.63%) | 2,077,600 |
| 17 Aug 2023 | CNY | 23.33 | 24.11 | 23.1 | 23.99 | 23.99 | +0.47 (+2.00%) | 3,963,534 |
| 16 Aug 2023 | CNY | 24.5 | 24.59 | 23.48 | 23.52 | 23.52 | -0.99 (-4.04%) | 4,648,730 |
