| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 23.24 | 25.06 | 23.24 | 24.8 | 24.8 | +1.46 (+6.26%) | 15,968,166 |
| 26 Sep 2023 | CNY | 23.63 | 23.79 | 23.32 | 23.34 | 23.34 | -0.52 (-2.18%) | 5,197,136 |
| 25 Sep 2023 | CNY | 23.69 | 24.12 | 23.3 | 23.86 | 23.86 | +0.34 (+1.45%) | 6,873,754 |
| 22 Sep 2023 | CNY | 22.6 | 23.52 | 22.53 | 23.52 | 23.52 | +0.84 (+3.70%) | 5,749,864 |
| 21 Sep 2023 | CNY | 23.11 | 23.42 | 22.65 | 22.68 | 22.68 | -0.55 (-2.37%) | 5,267,510 |
| 20 Sep 2023 | CNY | 23.53 | 23.8 | 23.22 | 23.23 | 23.23 | -0.37 (-1.57%) | 4,169,614 |
| 19 Sep 2023 | CNY | 24 | 24.23 | 23.5 | 23.6 | 23.6 | -0.42 (-1.75%) | 5,263,940 |
| 18 Sep 2023 | CNY | 23.52 | 24.16 | 23.42 | 24.02 | 24.02 | +0.4 (+1.69%) | 6,129,805 |
| 15 Sep 2023 | CNY | 23.13 | 24.04 | 22.87 | 23.62 | 23.62 | +0.58 (+2.52%) | 7,227,759 |
| 14 Sep 2023 | CNY | 23.02 | 23.31 | 22.86 | 23.04 | 23.04 | -0.07 (-0.30%) | 4,612,200 |
| 13 Sep 2023 | CNY | 23.55 | 23.68 | 22.92 | 23.11 | 23.11 | -0.48 (-2.03%) | 5,026,054 |
| 12 Sep 2023 | CNY | 23.64 | 23.83 | 23.57 | 23.59 | 23.59 | -0.1 (-0.42%) | 4,503,035 |
| 11 Sep 2023 | CNY | 23.14 | 23.84 | 22.89 | 23.69 | 23.69 | +0.59 (+2.55%) | 8,447,013 |
| 8 Sep 2023 | CNY | 22.9 | 23.27 | 22.79 | 23.1 | 23.1 | +0.08 (+0.35%) | 3,593,125 |
| 7 Sep 2023 | CNY | 23.47 | 23.5 | 22.96 | 23.02 | 23.02 | -0.56 (-2.37%) | 6,736,682 |
| 6 Sep 2023 | CNY | 23.75 | 23.76 | 23.35 | 23.58 | 23.58 | -0.32 (-1.34%) | 4,364,200 |
| 5 Sep 2023 | CNY | 24.11 | 24.29 | 23.8 | 23.9 | 23.9 | -0.25 (-1.04%) | 4,636,136 |
| 4 Sep 2023 | CNY | 23.47 | 24.44 | 23.4 | 24.15 | 24.15 | +0.8 (+3.43%) | 7,978,237 |
| 1 Sep 2023 | CNY | 23.81 | 24.05 | 23.35 | 23.35 | 23.35 | -0.65 (-2.71%) | 6,493,497 |
| 31 Aug 2023 | CNY | 24.16 | 24.3 | 23.7 | 24 | 24 | -0.57 (-2.32%) | 11,417,106 |
| 30 Aug 2023 | CNY | 24.62 | 25.1 | 24.57 | 24.57 | 24.57 | -0.21 (-0.85%) | 5,163,987 |
| 29 Aug 2023 | CNY | 24.24 | 25 | 24.11 | 24.78 | 24.78 | +0.44 (+1.81%) | 5,718,996 |
| 28 Aug 2023 | CNY | 25.35 | 25.55 | 24.3 | 24.34 | 24.34 | +0.2 (+0.83%) | 6,629,009 |
| 25 Aug 2023 | CNY | 24.82 | 24.86 | 24.02 | 24.14 | 24.14 | -0.72 (-2.90%) | 5,169,650 |
| 24 Aug 2023 | CNY | 24.02 | 25.2 | 23.96 | 24.86 | 24.86 | +0.98 (+4.10%) | 7,961,067 |
| 23 Aug 2023 | CNY | 24.89 | 24.93 | 23.86 | 23.88 | 23.88 | -1.05 (-4.21%) | 4,852,283 |
| 22 Aug 2023 | CNY | 25 | 25.3 | 24.3 | 24.93 | 24.93 | -0.13 (-0.52%) | 7,163,178 |
| 21 Aug 2023 | CNY | 25.4 | 25.69 | 25.04 | 25.06 | 25.06 | -0.32 (-1.26%) | 4,417,434 |
| 18 Aug 2023 | CNY | 26.08 | 26.22 | 25.34 | 25.38 | 25.38 | -0.7 (-2.68%) | 7,302,798 |
| 17 Aug 2023 | CNY | 25.85 | 26.35 | 25.51 | 26.08 | 26.08 | +0.09 (+0.35%) | 5,325,677 |
