| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 21.37 | 21.96 | 21.31 | 21.74 | 21.74 | +0.38 (+1.78%) | 8,333,518 |
| 11 Sep 2023 | CNY | 21.04 | 21.49 | 20.86 | 21.36 | 21.36 | +0.32 (+1.52%) | 6,068,796 |
| 8 Sep 2023 | CNY | 21 | 21.22 | 20.85 | 21.04 | 21.04 | +0.06 (+0.29%) | 5,538,898 |
| 7 Sep 2023 | CNY | 21.57 | 21.63 | 20.95 | 20.98 | 20.98 | -0.72 (-3.32%) | 9,225,170 |
| 6 Sep 2023 | CNY | 21.23 | 21.75 | 21.18 | 21.7 | 21.7 | +0.35 (+1.64%) | 7,524,192 |
| 5 Sep 2023 | CNY | 21.9 | 21.91 | 21.3 | 21.35 | 21.35 | -0.45 (-2.06%) | 10,288,441 |
| 4 Sep 2023 | CNY | 21.61 | 21.89 | 21.49 | 21.8 | 21.8 | +0.21 (+0.97%) | 8,191,930 |
| 1 Sep 2023 | CNY | 22 | 22 | 21.4 | 21.59 | 21.59 | -0.19 (-0.87%) | 7,315,245 |
| 31 Aug 2023 | CNY | 22.27 | 22.29 | 21.75 | 21.78 | 21.78 | -0.61 (-2.72%) | 11,243,364 |
| 30 Aug 2023 | CNY | 22.87 | 22.93 | 22.04 | 22.39 | 22.39 | -0.26 (-1.15%) | 11,215,754 |
| 29 Aug 2023 | CNY | 21.98 | 22.73 | 21.81 | 22.65 | 22.65 | +0.65 (+2.95%) | 8,834,646 |
| 28 Aug 2023 | CNY | 22.86 | 23 | 21.83 | 22 | 22 | +0.24 (+1.10%) | 9,587,931 |
| 25 Aug 2023 | CNY | 21.95 | 21.97 | 21.63 | 21.76 | 21.76 | -0.27 (-1.23%) | 5,615,433 |
| 24 Aug 2023 | CNY | 21.37 | 22.3 | 21.24 | 22.03 | 22.03 | +0.84 (+3.96%) | 10,377,374 |
| 23 Aug 2023 | CNY | 22.02 | 22.15 | 21.18 | 21.19 | 21.19 | -0.79 (-3.59%) | 11,094,380 |
| 22 Aug 2023 | CNY | 21.83 | 22.19 | 21.43 | 21.98 | 21.98 | +0.34 (+1.57%) | 8,818,522 |
| 21 Aug 2023 | CNY | 21.88 | 22.06 | 21.6 | 21.64 | 21.64 | -0.14 (-0.64%) | 7,404,927 |
| 18 Aug 2023 | CNY | 22.43 | 22.55 | 21.78 | 21.78 | 21.78 | -0.69 (-3.07%) | 6,598,460 |
| 17 Aug 2023 | CNY | 22.21 | 22.58 | 21.92 | 22.47 | 22.47 | +0.08 (+0.36%) | 7,955,289 |
| 16 Aug 2023 | CNY | 22.88 | 22.93 | 22.39 | 22.39 | 22.39 | -0.53 (-2.31%) | 6,613,950 |
| 15 Aug 2023 | CNY | 23.2 | 23.48 | 22.63 | 22.92 | 22.92 | -0.35 (-1.50%) | 7,806,618 |
| 14 Aug 2023 | CNY | 23.16 | 23.32 | 22.59 | 23.27 | 23.27 | -0.05 (-0.21%) | 12,059,029 |
| 11 Aug 2023 | CNY | 23.98 | 24.05 | 23.32 | 23.32 | 23.32 | -0.66 (-2.75%) | 8,369,599 |
| 10 Aug 2023 | CNY | 23.94 | 24 | 23.55 | 23.98 | 23.98 | -0.01 (-0.04%) | 7,518,905 |
| 9 Aug 2023 | CNY | 23.87 | 24.02 | 23.63 | 23.99 | 23.99 | -0.04 (-0.17%) | 7,980,341 |
| 8 Aug 2023 | CNY | 23.52 | 24.16 | 23.52 | 24.03 | 24.03 | +0.62 (+2.65%) | 13,493,809 |
| 7 Aug 2023 | CNY | 23.38 | 23.56 | 23.25 | 23.41 | 23.41 | +0.01 (+0.04%) | 6,600,585 |
| 4 Aug 2023 | CNY | 23.6 | 23.68 | 23.2 | 23.4 | 23.4 | -0.06 (-0.26%) | 11,959,309 |
| 3 Aug 2023 | CNY | 23.71 | 23.82 | 23.36 | 23.46 | 23.46 | -0.42 (-1.76%) | 9,131,339 |
| 2 Aug 2023 | CNY | 23.75 | 23.99 | 23.65 | 23.88 | 23.88 | +0.09 (+0.38%) | 9,247,040 |
