| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 22.61 | 22.69 | 21.76 | 22.01 | 22.01 | -0.65 (-2.87%) | 9,377,740 |
| 13 Oct 2023 | CNY | 23.29 | 23.52 | 22.45 | 22.66 | 22.66 | -0.76 (-3.25%) | 7,761,800 |
| 12 Oct 2023 | CNY | 23.66 | 23.8 | 23.04 | 23.42 | 23.42 | -0.23 (-0.97%) | 7,076,270 |
| 11 Oct 2023 | CNY | 23.66 | 23.79 | 23.44 | 23.65 | 23.65 | +0.1 (+0.42%) | 5,246,180 |
| 10 Oct 2023 | CNY | 23.7 | 23.73 | 23.25 | 23.55 | 23.55 | -0.25 (-1.05%) | 6,174,690 |
| 9 Oct 2023 | CNY | 23.18 | 24 | 23.16 | 23.8 | 23.8 | +0.31 (+1.32%) | 7,832,370 |
| 28 Sep 2023 | CNY | 23.18 | 23.82 | 23.18 | 23.49 | 23.49 | +0.48 (+2.09%) | 6,073,560 |
| 27 Sep 2023 | CNY | 23.36 | 23.51 | 22.9 | 23.01 | 23.01 | -0.38 (-1.62%) | 7,084,870 |
| 26 Sep 2023 | CNY | 23.59 | 23.99 | 23.31 | 23.39 | 23.39 | -0.32 (-1.35%) | 4,795,380 |
| 25 Sep 2023 | CNY | 23.39 | 24.04 | 23.22 | 23.71 | 23.71 | +0.28 (+1.20%) | 6,760,680 |
| 22 Sep 2023 | CNY | 23.05 | 23.57 | 22.67 | 23.43 | 23.43 | +0.3 (+1.30%) | 6,604,830 |
| 21 Sep 2023 | CNY | 23.93 | 23.94 | 22.88 | 23.13 | 23.13 | -0.8 (-3.34%) | 7,905,290 |
| 20 Sep 2023 | CNY | 23.31 | 24.1 | 23.3 | 23.93 | 23.93 | +0.45 (+1.92%) | 13,280,110 |
| 19 Sep 2023 | CNY | 23.03 | 23.83 | 22.7 | 23.48 | 23.48 | +0.43 (+1.87%) | 10,501,250 |
| 18 Sep 2023 | CNY | 22.33 | 23.77 | 22.29 | 23.05 | 23.05 | +0.49 (+2.17%) | 9,684,720 |
| 15 Sep 2023 | CNY | 22.56 | 22.59 | 22.05 | 22.56 | 22.56 | +0.2 (+0.89%) | 5,729,180 |
| 14 Sep 2023 | CNY | 22.67 | 22.76 | 22.21 | 22.36 | 22.36 | -0.33 (-1.45%) | 6,361,890 |
| 13 Sep 2023 | CNY | 23.33 | 23.38 | 22.32 | 22.69 | 22.69 | -0.85 (-3.61%) | 11,282,950 |
| 12 Sep 2023 | CNY | 24.39 | 24.45 | 23.26 | 23.54 | 23.54 | -0.06 (-0.25%) | 16,407,030 |
| 11 Sep 2023 | CNY | 22.26 | 23.91 | 22.1 | 23.6 | 23.6 | +1.34 (+6.02%) | 17,926,510 |
| 8 Sep 2023 | CNY | 22.12 | 22.56 | 21.81 | 22.26 | 22.26 | 0.0 (0.0%) | 6,766,550 |
| 7 Sep 2023 | CNY | 22.22 | 22.35 | 21.86 | 22.26 | 22.26 | -0.07 (-0.31%) | 8,580,450 |
| 6 Sep 2023 | CNY | 21.71 | 22.58 | 21.5 | 22.33 | 22.33 | +0.6 (+2.76%) | 12,475,140 |
| 5 Sep 2023 | CNY | 22.5 | 22.9 | 21.57 | 21.73 | 21.73 | -0.87 (-3.85%) | 18,250,300 |
| 4 Sep 2023 | CNY | 22.82 | 23.05 | 22.28 | 22.6 | 22.6 | -0.23 (-1.01%) | 8,314,850 |
| 1 Sep 2023 | CNY | 22.49 | 22.96 | 22.35 | 22.83 | 22.83 | +0.34 (+1.51%) | 7,309,650 |
| 31 Aug 2023 | CNY | 23.41 | 23.55 | 22.32 | 22.49 | 22.49 | -0.84 (-3.60%) | 9,425,190 |
| 30 Aug 2023 | CNY | 23.75 | 24.1 | 23.15 | 23.33 | 23.33 | -0.43 (-1.81%) | 10,389,370 |
| 29 Aug 2023 | CNY | 22 | 24.03 | 22 | 23.76 | 23.76 | +1.59 (+7.17%) | 13,499,560 |
| 28 Aug 2023 | CNY | 23.2 | 23.43 | 22.1 | 22.17 | 22.17 | -0.08 (-0.36%) | 8,286,070 |
