| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 22.73 | 22.88 | 22.27 | 22.33 | 22.33 | -0.41 (-1.80%) | 3,837,579 |
| 27 Sep 2023 | CNY | 22.1 | 22.83 | 22.05 | 22.74 | 22.74 | +0.63 (+2.85%) | 3,877,671 |
| 26 Sep 2023 | CNY | 22.54 | 22.54 | 22.1 | 22.11 | 22.11 | -0.36 (-1.60%) | 1,985,879 |
| 25 Sep 2023 | CNY | 22.5 | 22.65 | 22.38 | 22.47 | 22.47 | -0.08 (-0.35%) | 1,786,555 |
| 22 Sep 2023 | CNY | 22 | 22.56 | 21.89 | 22.55 | 22.55 | +0.51 (+2.31%) | 2,653,123 |
| 21 Sep 2023 | CNY | 22.24 | 22.32 | 21.96 | 22.04 | 22.04 | -0.25 (-1.12%) | 1,954,411 |
| 20 Sep 2023 | CNY | 22.4 | 22.54 | 22.25 | 22.29 | 22.29 | -0.19 (-0.85%) | 2,009,036 |
| 19 Sep 2023 | CNY | 22.59 | 22.65 | 22.33 | 22.48 | 22.48 | -0.23 (-1.01%) | 1,849,600 |
| 18 Sep 2023 | CNY | 22.55 | 22.76 | 22.16 | 22.71 | 22.71 | -0.05 (-0.22%) | 2,891,885 |
| 15 Sep 2023 | CNY | 22.3 | 22.76 | 22.13 | 22.76 | 22.76 | +0.53 (+2.38%) | 2,516,397 |
| 14 Sep 2023 | CNY | 22.33 | 22.52 | 22.07 | 22.23 | 22.23 | -0.21 (-0.94%) | 2,010,600 |
| 13 Sep 2023 | CNY | 22.75 | 22.87 | 22.3 | 22.44 | 22.44 | -0.31 (-1.36%) | 2,360,600 |
| 12 Sep 2023 | CNY | 22.45 | 22.99 | 22.33 | 22.75 | 22.75 | +0.17 (+0.75%) | 2,822,400 |
| 11 Sep 2023 | CNY | 22.1 | 22.61 | 21.88 | 22.58 | 22.58 | +0.42 (+1.90%) | 3,331,669 |
| 8 Sep 2023 | CNY | 22.2 | 22.42 | 21.85 | 22.16 | 22.16 | -0.27 (-1.20%) | 3,269,533 |
| 7 Sep 2023 | CNY | 23.09 | 23.09 | 22.33 | 22.43 | 22.43 | -0.7 (-3.03%) | 3,997,911 |
| 6 Sep 2023 | CNY | 23.08 | 23.2 | 22.92 | 23.13 | 23.13 | -0.14 (-0.60%) | 2,488,496 |
| 5 Sep 2023 | CNY | 23.44 | 23.58 | 23.2 | 23.27 | 23.27 | -0.32 (-1.36%) | 3,027,488 |
| 4 Sep 2023 | CNY | 23.06 | 23.59 | 22.95 | 23.59 | 23.59 | +0.57 (+2.48%) | 4,510,934 |
| 1 Sep 2023 | CNY | 22.83 | 23.45 | 22.83 | 23.02 | 23.02 | +0.22 (+0.96%) | 4,441,301 |
| 31 Aug 2023 | CNY | 23.45 | 23.49 | 22.6 | 22.8 | 22.8 | -0.6 (-2.56%) | 6,395,912 |
| 30 Aug 2023 | CNY | 23.6 | 24.04 | 23.3 | 23.4 | 23.4 | -0.7 (-2.90%) | 6,818,758 |
| 29 Aug 2023 | CNY | 23.17 | 24.19 | 22.96 | 24.1 | 24.1 | +0.85 (+3.66%) | 4,298,052 |
| 28 Aug 2023 | CNY | 25 | 25.04 | 23.11 | 23.25 | 23.25 | -0.46 (-1.94%) | 6,108,643 |
| 25 Aug 2023 | CNY | 24.45 | 24.45 | 23.55 | 23.71 | 23.71 | -0.74 (-3.03%) | 3,838,357 |
| 24 Aug 2023 | CNY | 22.98 | 24.88 | 22.95 | 24.45 | 24.45 | +1.45 (+6.30%) | 7,217,038 |
| 23 Aug 2023 | CNY | 23.44 | 23.45 | 23 | 23 | 23 | -0.47 (-2.00%) | 2,198,900 |
| 22 Aug 2023 | CNY | 23.81 | 23.97 | 23.08 | 23.47 | 23.47 | -0.34 (-1.43%) | 3,254,934 |
| 21 Aug 2023 | CNY | 23.8 | 24.23 | 23.8 | 23.81 | 23.81 | -0.13 (-0.54%) | 2,178,213 |
| 18 Aug 2023 | CNY | 24.41 | 24.69 | 23.93 | 23.94 | 23.94 | -0.47 (-1.93%) | 3,211,871 |
