| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 22.94 | 22.94 | 21.13 | 21.43 | 21.43 | -1.56 (-6.79%) | 2,582,200 |
| 27 Sep 2023 | CNY | 22.15 | 23.06 | 22.15 | 22.99 | 22.99 | +1.02 (+4.64%) | 1,410,700 |
| 26 Sep 2023 | CNY | 22.98 | 22.98 | 21.9 | 21.97 | 21.97 | -1.01 (-4.40%) | 845,700 |
| 25 Sep 2023 | CNY | 22.88 | 23.38 | 22.79 | 22.98 | 22.98 | +0.08 (+0.35%) | 384,200 |
| 22 Sep 2023 | CNY | 22.43 | 22.94 | 22.33 | 22.9 | 22.9 | +0.48 (+2.14%) | 418,200 |
| 21 Sep 2023 | CNY | 22.66 | 22.92 | 22.35 | 22.42 | 22.42 | -0.38 (-1.67%) | 475,300 |
| 20 Sep 2023 | CNY | 22.71 | 23.3 | 22.66 | 22.8 | 22.8 | -0.18 (-0.78%) | 494,600 |
| 19 Sep 2023 | CNY | 23.36 | 23.36 | 22.7 | 22.98 | 22.98 | -0.29 (-1.25%) | 531,700 |
| 18 Sep 2023 | CNY | 22.63 | 23.75 | 22.16 | 23.27 | 23.27 | +0.6 (+2.65%) | 993,700 |
| 15 Sep 2023 | CNY | 22.42 | 22.86 | 22.07 | 22.67 | 22.67 | +0.02 (+0.09%) | 666,100 |
| 14 Sep 2023 | CNY | 22.64 | 22.95 | 22.32 | 22.65 | 22.65 | +0.02 (+0.09%) | 811,300 |
| 13 Sep 2023 | CNY | 23.53 | 23.53 | 22.4 | 22.63 | 22.63 | -0.67 (-2.88%) | 663,600 |
| 12 Sep 2023 | CNY | 23.14 | 23.42 | 22.8 | 23.3 | 23.3 | +0.23 (+1.00%) | 482,100 |
| 11 Sep 2023 | CNY | 23.29 | 23.5 | 22.7 | 23.07 | 23.07 | 0.0 (0.0%) | 601,848 |
| 8 Sep 2023 | CNY | 22.61 | 23.37 | 22.61 | 23.07 | 23.07 | +0.18 (+0.79%) | 500,400 |
| 7 Sep 2023 | CNY | 23.11 | 23.5 | 22.79 | 22.89 | 22.89 | -0.57 (-2.43%) | 573,400 |
| 6 Sep 2023 | CNY | 22.77 | 23.54 | 22.64 | 23.46 | 23.46 | +0.65 (+2.85%) | 756,900 |
| 5 Sep 2023 | CNY | 23.16 | 23.2 | 22.63 | 22.81 | 22.81 | -0.19 (-0.83%) | 428,200 |
| 4 Sep 2023 | CNY | 23.05 | 23.3 | 22.7 | 23 | 23 | +0.04 (+0.17%) | 555,100 |
| 1 Sep 2023 | CNY | 23.15 | 23.44 | 22.84 | 22.96 | 22.96 | -0.19 (-0.82%) | 461,400 |
| 31 Aug 2023 | CNY | 23.42 | 23.42 | 22.93 | 23.15 | 23.15 | -0.36 (-1.53%) | 845,200 |
| 30 Aug 2023 | CNY | 22.63 | 23.82 | 22.36 | 23.51 | 23.51 | +0.87 (+3.84%) | 1,187,682 |
| 29 Aug 2023 | CNY | 20.77 | 22.77 | 20.71 | 22.64 | 22.64 | +1.88 (+9.06%) | 1,855,300 |
| 28 Aug 2023 | CNY | 22.45 | 22.49 | 20.64 | 20.76 | 20.76 | -0.54 (-2.54%) | 952,100 |
| 25 Aug 2023 | CNY | 21.75 | 22.2 | 21.2 | 21.3 | 21.3 | -0.62 (-2.83%) | 776,200 |
| 24 Aug 2023 | CNY | 21.72 | 22.29 | 21.4 | 21.92 | 21.92 | +0.19 (+0.87%) | 785,000 |
| 23 Aug 2023 | CNY | 21.84 | 22.42 | 21.7 | 21.73 | 21.73 | -0.55 (-2.47%) | 598,300 |
| 22 Aug 2023 | CNY | 22.56 | 22.9 | 21.84 | 22.28 | 22.28 | -0.12 (-0.54%) | 533,800 |
| 21 Aug 2023 | CNY | 22.56 | 23.14 | 22.3 | 22.4 | 22.4 | -0.18 (-0.80%) | 540,100 |
| 18 Aug 2023 | CNY | 22.78 | 23.18 | 22.49 | 22.58 | 22.58 | -0.04 (-0.18%) | 624,300 |
