| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 21.23 | 21.26 | 20.87 | 21.15 | 21.15 | -0.08 (-0.38%) | 584,200 |
| 22 Sep 2023 | CNY | 21.19 | 21.33 | 20.91 | 21.23 | 21.23 | +0.01 (+0.05%) | 1,367,060 |
| 21 Sep 2023 | CNY | 21 | 21.5 | 21 | 21.22 | 21.22 | -0.13 (-0.61%) | 582,900 |
| 20 Sep 2023 | CNY | 21.71 | 21.81 | 21.3 | 21.35 | 21.35 | -0.23 (-1.07%) | 910,652 |
| 19 Sep 2023 | CNY | 22.03 | 22.2 | 21.53 | 21.58 | 21.58 | -0.59 (-2.66%) | 1,099,264 |
| 18 Sep 2023 | CNY | 21.92 | 22.36 | 21.72 | 22.17 | 22.17 | +0.26 (+1.19%) | 479,616 |
| 15 Sep 2023 | CNY | 22.03 | 22.25 | 21.86 | 21.91 | 21.91 | 0.0 (0.0%) | 490,700 |
| 14 Sep 2023 | CNY | 22.08 | 22.2 | 21.75 | 21.91 | 21.91 | -0.24 (-1.08%) | 510,120 |
| 13 Sep 2023 | CNY | 22.23 | 22.44 | 21.98 | 22.15 | 22.15 | -0.13 (-0.58%) | 557,625 |
| 12 Sep 2023 | CNY | 22.44 | 22.49 | 22.18 | 22.28 | 22.28 | -0.22 (-0.98%) | 376,048 |
| 11 Sep 2023 | CNY | 22.27 | 22.6 | 22.01 | 22.5 | 22.5 | +0.37 (+1.67%) | 746,440 |
| 8 Sep 2023 | CNY | 22.37 | 22.38 | 22.03 | 22.13 | 22.13 | -0.18 (-0.81%) | 455,544 |
| 7 Sep 2023 | CNY | 22.77 | 22.84 | 22.31 | 22.31 | 22.31 | -0.28 (-1.24%) | 686,000 |
| 6 Sep 2023 | CNY | 22.21 | 22.64 | 22.21 | 22.59 | 22.59 | +0.12 (+0.53%) | 693,200 |
| 5 Sep 2023 | CNY | 22.25 | 22.67 | 22.18 | 22.47 | 22.47 | +0.22 (+0.99%) | 797,776 |
| 4 Sep 2023 | CNY | 22.25 | 22.38 | 21.93 | 22.25 | 22.25 | +0.08 (+0.36%) | 672,620 |
| 1 Sep 2023 | CNY | 22.15 | 22.18 | 21.67 | 22.17 | 22.17 | +0.38 (+1.74%) | 812,616 |
| 31 Aug 2023 | CNY | 21.87 | 22.28 | 21.79 | 21.79 | 21.79 | -0.23 (-1.04%) | 912,788 |
| 30 Aug 2023 | CNY | 21.59 | 22.18 | 21.59 | 22.02 | 22.02 | +0.47 (+2.18%) | 814,544 |
| 29 Aug 2023 | CNY | 20.6 | 21.65 | 20.6 | 21.55 | 21.55 | +0.9 (+4.36%) | 1,313,036 |
| 28 Aug 2023 | CNY | 21.89 | 21.99 | 20.51 | 20.65 | 20.65 | +0.1 (+0.49%) | 1,614,284 |
| 25 Aug 2023 | CNY | 21.06 | 21.27 | 20.49 | 20.55 | 20.55 | -0.6 (-2.84%) | 1,265,076 |
| 24 Aug 2023 | CNY | 21.4 | 21.69 | 20.95 | 21.15 | 21.15 | -0.3 (-1.40%) | 1,740,945 |
| 23 Aug 2023 | CNY | 21.91 | 21.95 | 21.39 | 21.45 | 21.45 | -0.46 (-2.10%) | 682,843 |
| 22 Aug 2023 | CNY | 22.25 | 22.46 | 21.48 | 21.91 | 21.91 | -0.31 (-1.40%) | 867,971 |
| 21 Aug 2023 | CNY | 22.55 | 23.04 | 22.18 | 22.22 | 22.22 | -0.29 (-1.29%) | 580,240 |
| 18 Aug 2023 | CNY | 22.88 | 23.09 | 22.51 | 22.51 | 22.51 | -0.33 (-1.44%) | 625,207 |
| 17 Aug 2023 | CNY | 22.5 | 22.88 | 22.3 | 22.84 | 22.84 | +0.23 (+1.02%) | 457,523 |
| 16 Aug 2023 | CNY | 22.79 | 22.97 | 22.54 | 22.61 | 22.61 | -0.3 (-1.31%) | 576,843 |
| 15 Aug 2023 | CNY | 23.18 | 23.4 | 22.86 | 22.91 | 22.91 | -0.41 (-1.76%) | 642,189 |
