| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 23.57 | 23.86 | 23.57 | 23.75 | 23.75 | +0.31 (+1.32%) | 457,235 |
| 27 Sep 2023 | CNY | 23.39 | 23.8 | 23.31 | 23.44 | 23.44 | +0.03 (+0.13%) | 528,320 |
| 26 Sep 2023 | CNY | 23.63 | 23.68 | 23.34 | 23.41 | 23.41 | -0.31 (-1.31%) | 439,917 |
| 25 Sep 2023 | CNY | 23.85 | 23.94 | 23.19 | 23.72 | 23.72 | -0.13 (-0.55%) | 870,200 |
| 22 Sep 2023 | CNY | 23.08 | 23.85 | 22.78 | 23.85 | 23.85 | +0.61 (+2.62%) | 1,230,670 |
| 21 Sep 2023 | CNY | 23.93 | 23.93 | 23.18 | 23.24 | 23.24 | -0.69 (-2.88%) | 963,160 |
| 20 Sep 2023 | CNY | 24.71 | 24.86 | 23.69 | 23.93 | 23.93 | -0.88 (-3.55%) | 1,245,152 |
| 19 Sep 2023 | CNY | 25.39 | 25.39 | 24.49 | 24.81 | 24.81 | -0.52 (-2.05%) | 1,319,390 |
| 18 Sep 2023 | CNY | 24.98 | 25.94 | 24.8 | 25.33 | 25.33 | +0.24 (+0.96%) | 1,466,525 |
| 15 Sep 2023 | CNY | 24.95 | 25.55 | 24.46 | 25.09 | 25.09 | +0.1 (+0.40%) | 1,676,740 |
| 14 Sep 2023 | CNY | 24.15 | 25.11 | 23.9 | 24.99 | 24.99 | +0.81 (+3.35%) | 1,842,847 |
| 13 Sep 2023 | CNY | 23.97 | 24.47 | 23.77 | 24.18 | 24.18 | +0.03 (+0.12%) | 878,015 |
| 12 Sep 2023 | CNY | 23.97 | 24.47 | 23.5 | 24.15 | 24.15 | +0.2 (+0.84%) | 1,413,405 |
| 11 Sep 2023 | CNY | 23.6 | 25.5 | 23.6 | 23.95 | 23.95 | +0.66 (+2.83%) | 1,557,595 |
| 8 Sep 2023 | CNY | 24 | 24.13 | 23.11 | 23.29 | 23.29 | -0.96 (-3.96%) | 1,413,450 |
| 7 Sep 2023 | CNY | 23.76 | 25.63 | 23.76 | 24.25 | 24.25 | +0.6 (+2.54%) | 2,667,955 |
| 6 Sep 2023 | CNY | 23.12 | 23.67 | 22.95 | 23.65 | 23.65 | +0.53 (+2.29%) | 692,460 |
| 5 Sep 2023 | CNY | 22.89 | 23.27 | 22.83 | 23.12 | 23.12 | +0.3 (+1.31%) | 590,675 |
| 4 Sep 2023 | CNY | 22.69 | 23 | 22.36 | 22.82 | 22.82 | +0.13 (+0.57%) | 644,400 |
| 1 Sep 2023 | CNY | 23.17 | 23.17 | 22.65 | 22.69 | 22.69 | -0.19 (-0.83%) | 426,545 |
| 31 Aug 2023 | CNY | 23 | 23.18 | 22.81 | 22.88 | 22.88 | -0.12 (-0.52%) | 352,720 |
| 30 Aug 2023 | CNY | 22.34 | 23.14 | 22.34 | 23 | 23 | +0.68 (+3.05%) | 908,992 |
| 29 Aug 2023 | CNY | 21.83 | 22.49 | 21.76 | 22.32 | 22.32 | +0.36 (+1.64%) | 725,477 |
| 28 Aug 2023 | CNY | 23.14 | 23.55 | 21.83 | 21.96 | 21.96 | -0.38 (-1.70%) | 698,292 |
| 25 Aug 2023 | CNY | 22.95 | 23.08 | 22.14 | 22.34 | 22.34 | -0.76 (-3.29%) | 525,486 |
| 24 Aug 2023 | CNY | 23.58 | 23.92 | 23 | 23.1 | 23.1 | -0.36 (-1.53%) | 370,210 |
| 23 Aug 2023 | CNY | 23.94 | 24.05 | 23.45 | 23.46 | 23.46 | -0.53 (-2.21%) | 245,661 |
| 22 Aug 2023 | CNY | 24.46 | 24.7 | 23.52 | 23.99 | 23.99 | -0.41 (-1.68%) | 700,311 |
| 21 Aug 2023 | CNY | 24.6 | 25.39 | 24.4 | 24.4 | 24.4 | -0.1 (-0.41%) | 630,125 |
| 18 Aug 2023 | CNY | 24.54 | 24.76 | 24.46 | 24.5 | 24.5 | -0.04 (-0.16%) | 313,710 |
