| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 21.8 | 21.96 | 21.58 | 21.61 | 21.61 | -0.2 (-0.92%) | 36,087,521 |
| 25 Sep 2023 | CNY | 22.06 | 22.27 | 21.61 | 21.81 | 21.81 | -1.22 (-5.30%) | 53,899,205 |
| 22 Sep 2023 | CNY | 22.6 | 23.37 | 22.47 | 23.03 | 23.03 | +0.54 (+2.40%) | 75,982,475 |
| 21 Sep 2023 | CNY | 21.92 | 22.9 | 21.92 | 22.49 | 22.49 | +0.38 (+1.72%) | 55,572,676 |
| 20 Sep 2023 | CNY | 21.51 | 22.48 | 21.45 | 22.11 | 22.11 | +0.57 (+2.65%) | 54,458,935 |
| 19 Sep 2023 | CNY | 22 | 22.22 | 21.54 | 21.54 | 21.54 | -0.47 (-2.14%) | 34,245,138 |
| 18 Sep 2023 | CNY | 22 | 22.35 | 21.83 | 22.01 | 22.01 | -0.24 (-1.08%) | 30,885,187 |
| 15 Sep 2023 | CNY | 22.21 | 22.52 | 21.74 | 22.25 | 22.25 | +0.15 (+0.68%) | 42,220,286 |
| 14 Sep 2023 | CNY | 22.6 | 22.81 | 21.94 | 22.1 | 22.1 | -0.66 (-2.90%) | 49,225,993 |
| 13 Sep 2023 | CNY | 23.23 | 23.43 | 22.47 | 22.76 | 22.76 | -0.77 (-3.27%) | 46,155,993 |
| 12 Sep 2023 | CNY | 23.49 | 23.98 | 23.1 | 23.53 | 23.53 | -0.19 (-0.80%) | 50,143,145 |
| 11 Sep 2023 | CNY | 25.13 | 25.2 | 22.84 | 23.72 | 23.72 | -1.43 (-5.69%) | 76,519,728 |
| 8 Sep 2023 | CNY | 24.99 | 25.79 | 24.5 | 25.15 | 25.15 | -0.49 (-1.91%) | 75,019,569 |
| 7 Sep 2023 | CNY | 24.38 | 26.48 | 24.13 | 25.64 | 25.64 | +1.54 (+6.39%) | 113,166,860 |
| 6 Sep 2023 | CNY | 23.32 | 24.48 | 23.13 | 24.1 | 24.1 | +0.32 (+1.35%) | 79,544,319 |
| 5 Sep 2023 | CNY | 22.9 | 24.01 | 22.56 | 23.78 | 23.78 | +0.85 (+3.71%) | 89,840,976 |
| 4 Sep 2023 | CNY | 23.26 | 23.37 | 22.58 | 22.93 | 22.93 | -0.15 (-0.65%) | 55,771,047 |
| 1 Sep 2023 | CNY | 25 | 25.15 | 22.88 | 23.08 | 23.08 | -1.5 (-6.10%) | 87,479,645 |
| 31 Aug 2023 | CNY | 24.8 | 25.32 | 23.83 | 24.58 | 24.58 | -0.12 (-0.49%) | 65,423,380 |
| 30 Aug 2023 | CNY | 26.44 | 26.44 | 24.69 | 24.7 | 24.7 | -1.74 (-6.58%) | 75,696,479 |
| 29 Aug 2023 | CNY | 25.68 | 26.85 | 24.95 | 26.44 | 26.44 | +0.23 (+0.88%) | 95,903,891 |
| 28 Aug 2023 | CNY | 27.8 | 27.8 | 25.69 | 26.21 | 26.21 | +0.94 (+3.72%) | 128,308,478 |
| 25 Aug 2023 | CNY | 24.53 | 25.95 | 24.53 | 25.27 | 25.27 | +0.25 (+1.00%) | 78,273,765 |
| 24 Aug 2023 | CNY | 27.9 | 28.16 | 25.02 | 25.02 | 25.02 | -2.78 (-10%) | 106,270,846 |
| 23 Aug 2023 | CNY | 28.71 | 29.42 | 27.59 | 27.8 | 27.8 | -2.32 (-7.70%) | 100,948,189 |
| 22 Aug 2023 | CNY | 27.5 | 30.37 | 26.5 | 30.12 | 30.12 | +2.51 (+9.09%) | 137,095,398 |
| 21 Aug 2023 | CNY | 27.24 | 28.24 | 26.76 | 27.61 | 27.61 | +0.61 (+2.26%) | 103,391,405 |
| 18 Aug 2023 | CNY | 28.18 | 28.4 | 26.37 | 27 | 27 | -1.18 (-4.19%) | 105,772,529 |
| 17 Aug 2023 | CNY | 28 | 29.77 | 27.39 | 28.18 | 28.18 | -0.19 (-0.67%) | 139,369,872 |
| 16 Aug 2023 | CNY | 25.11 | 29.04 | 25.08 | 28.37 | 28.37 | +1.97 (+7.46%) | 169,137,289 |
