| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 21.46 | 21.7 | 21.35 | 21.42 | 21.42 | -0.03 (-0.14%) | 1,330,002 |
| 20 Sep 2023 | CNY | 21.62 | 21.76 | 21.45 | 21.45 | 21.45 | -0.3 (-1.38%) | 1,646,209 |
| 19 Sep 2023 | CNY | 22.13 | 22.13 | 21.61 | 21.75 | 21.75 | -0.2 (-0.91%) | 1,607,511 |
| 18 Sep 2023 | CNY | 22.13 | 22.33 | 21.87 | 21.95 | 21.95 | -0.4 (-1.79%) | 2,300,318 |
| 15 Sep 2023 | CNY | 22.33 | 22.5 | 22.01 | 22.35 | 22.35 | +0.13 (+0.59%) | 1,650,806 |
| 14 Sep 2023 | CNY | 22.39 | 22.5 | 22.12 | 22.22 | 22.22 | -0.09 (-0.40%) | 1,349,524 |
| 13 Sep 2023 | CNY | 22.5 | 22.68 | 22.16 | 22.31 | 22.31 | -0.39 (-1.72%) | 2,300,580 |
| 12 Sep 2023 | CNY | 22.49 | 22.79 | 22.36 | 22.7 | 22.7 | +0.17 (+0.75%) | 2,349,068 |
| 11 Sep 2023 | CNY | 22.72 | 22.75 | 22.42 | 22.53 | 22.53 | -0.23 (-1.01%) | 2,741,994 |
| 8 Sep 2023 | CNY | 22.03 | 22.84 | 22.03 | 22.76 | 22.76 | +0.55 (+2.48%) | 2,602,877 |
| 7 Sep 2023 | CNY | 22.46 | 22.65 | 22.17 | 22.21 | 22.21 | -0.21 (-0.94%) | 1,816,424 |
| 6 Sep 2023 | CNY | 21.81 | 22.45 | 21.65 | 22.42 | 22.42 | +0.55 (+2.51%) | 2,226,047 |
| 5 Sep 2023 | CNY | 21.85 | 22.12 | 21.75 | 21.87 | 21.87 | +0.01 (+0.05%) | 1,329,834 |
| 4 Sep 2023 | CNY | 21.63 | 21.9 | 21.56 | 21.86 | 21.86 | +0.31 (+1.44%) | 1,330,269 |
| 1 Sep 2023 | CNY | 21.63 | 21.73 | 21.39 | 21.55 | 21.55 | +0.01 (+0.05%) | 1,201,858 |
| 31 Aug 2023 | CNY | 21.55 | 21.75 | 21.48 | 21.54 | 21.54 | -0.1 (-0.46%) | 1,604,177 |
| 30 Aug 2023 | CNY | 21.39 | 22.04 | 21.38 | 21.64 | 21.64 | +0.23 (+1.07%) | 1,589,952 |
| 29 Aug 2023 | CNY | 20.8 | 21.6 | 20.8 | 21.41 | 21.41 | +0.58 (+2.78%) | 1,990,283 |
| 28 Aug 2023 | CNY | 21.63 | 21.79 | 20.81 | 20.83 | 20.83 | +0.09 (+0.43%) | 2,131,566 |
| 25 Aug 2023 | CNY | 21.15 | 21.38 | 20.68 | 20.74 | 20.74 | -0.63 (-2.95%) | 1,588,136 |
| 24 Aug 2023 | CNY | 21.4 | 21.76 | 21.22 | 21.37 | 21.37 | +0.01 (+0.05%) | 1,479,029 |
| 23 Aug 2023 | CNY | 21.8 | 21.88 | 21.33 | 21.36 | 21.36 | -0.55 (-2.51%) | 1,469,242 |
| 22 Aug 2023 | CNY | 21.72 | 22 | 21.58 | 21.91 | 21.91 | +0.2 (+0.92%) | 1,934,303 |
| 21 Aug 2023 | CNY | 21.95 | 22.13 | 21.68 | 21.71 | 21.71 | -0.21 (-0.96%) | 2,326,830 |
| 18 Aug 2023 | CNY | 22.61 | 22.68 | 21.91 | 21.92 | 21.92 | -0.6 (-2.66%) | 2,728,166 |
| 17 Aug 2023 | CNY | 22.01 | 22.62 | 21.88 | 22.52 | 22.52 | +0.43 (+1.95%) | 2,670,243 |
| 16 Aug 2023 | CNY | 22.37 | 22.5 | 22.09 | 22.09 | 22.09 | -0.39 (-1.73%) | 1,126,748 |
| 15 Aug 2023 | CNY | 22.79 | 22.8 | 22.25 | 22.48 | 22.48 | -0.22 (-0.97%) | 1,134,877 |
| 14 Aug 2023 | CNY | 22.51 | 22.72 | 22.37 | 22.7 | 22.7 | +0.02 (+0.09%) | 1,210,506 |
| 11 Aug 2023 | CNY | 23.02 | 23.13 | 22.66 | 22.68 | 22.68 | -0.35 (-1.52%) | 1,541,608 |
