| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 23.6 | 23.85 | 22.95 | 23.34 | 23.34 | -0.38 (-1.60%) | 22,781,579 |
| 20 Sep 2023 | CNY | 23.75 | 24.25 | 23.6 | 23.72 | 23.72 | +0.01 (+0.04%) | 16,210,659 |
| 19 Sep 2023 | CNY | 24.66 | 24.66 | 23.5 | 23.71 | 23.71 | -0.85 (-3.46%) | 22,533,147 |
| 18 Sep 2023 | CNY | 24.99 | 24.99 | 24.4 | 24.56 | 24.56 | -0.64 (-2.54%) | 20,657,954 |
| 15 Sep 2023 | CNY | 24.85 | 25.48 | 24.52 | 25.2 | 25.2 | +0.54 (+2.19%) | 25,504,152 |
| 14 Sep 2023 | CNY | 25.27 | 25.31 | 24.54 | 24.66 | 24.66 | -0.46 (-1.83%) | 15,382,314 |
| 13 Sep 2023 | CNY | 25.9 | 25.91 | 24.57 | 25.12 | 25.12 | -0.93 (-3.57%) | 27,776,967 |
| 12 Sep 2023 | CNY | 26.5 | 26.77 | 25.9 | 26.05 | 26.05 | -0.59 (-2.21%) | 22,200,540 |
| 11 Sep 2023 | CNY | 26 | 27.46 | 25.52 | 26.64 | 26.64 | +0.15 (+0.57%) | 31,754,639 |
| 8 Sep 2023 | CNY | 26.58 | 27.19 | 26.2 | 26.49 | 26.49 | +0.03 (+0.11%) | 25,336,038 |
| 7 Sep 2023 | CNY | 27.4 | 27.8 | 26.45 | 26.46 | 26.46 | -1.14 (-4.13%) | 30,303,649 |
| 6 Sep 2023 | CNY | 28.53 | 28.58 | 27.35 | 27.6 | 27.6 | -0.94 (-3.29%) | 37,856,700 |
| 5 Sep 2023 | CNY | 30.1 | 30.15 | 28.53 | 28.54 | 28.54 | -1.96 (-6.43%) | 45,744,604 |
| 4 Sep 2023 | CNY | 29.99 | 31 | 29.68 | 30.5 | 30.5 | +0.65 (+2.18%) | 40,599,041 |
| 1 Sep 2023 | CNY | 30.04 | 31.25 | 29.45 | 29.85 | 29.85 | -0.05 (-0.17%) | 39,400,350 |
| 31 Aug 2023 | CNY | 30.2 | 30.49 | 29.33 | 29.9 | 29.9 | -1.23 (-3.95%) | 48,432,138 |
| 30 Aug 2023 | CNY | 30.24 | 32.78 | 29.2 | 31.13 | 31.13 | +0.93 (+3.08%) | 79,054,000 |
| 29 Aug 2023 | CNY | 28.45 | 30.98 | 28.45 | 30.2 | 30.2 | +2.04 (+7.24%) | 86,570,333 |
| 28 Aug 2023 | CNY | 27.99 | 28.16 | 25.97 | 28.16 | 28.16 | +2.56 (+10%) | 76,937,668 |
| 25 Aug 2023 | CNY | 26.6 | 27.5 | 25.2 | 25.6 | 25.6 | -1.69 (-6.19%) | 42,535,930 |
| 24 Aug 2023 | CNY | 26.8 | 27.95 | 26.4 | 27.29 | 27.29 | +0.41 (+1.53%) | 54,777,589 |
| 23 Aug 2023 | CNY | 26.62 | 27.91 | 26.1 | 26.88 | 26.88 | +0.28 (+1.05%) | 66,601,953 |
| 22 Aug 2023 | CNY | 24.7 | 26.6 | 24.39 | 26.6 | 26.6 | +2.42 (+10.01%) | 66,123,639 |
| 21 Aug 2023 | CNY | 23.93 | 24.87 | 23.8 | 24.18 | 24.18 | +0.31 (+1.30%) | 20,392,906 |
| 18 Aug 2023 | CNY | 24.57 | 24.95 | 23.87 | 23.87 | 23.87 | -0.86 (-3.48%) | 21,797,739 |
| 17 Aug 2023 | CNY | 24.09 | 25.44 | 23.63 | 24.73 | 24.73 | +0.48 (+1.98%) | 30,156,849 |
| 16 Aug 2023 | CNY | 25.28 | 25.39 | 24.2 | 24.25 | 24.25 | -1.03 (-4.07%) | 24,460,810 |
| 15 Aug 2023 | CNY | 26.2 | 26.6 | 24.99 | 25.28 | 25.28 | -0.86 (-3.29%) | 32,329,856 |
| 14 Aug 2023 | CNY | 24.16 | 26.48 | 24.09 | 26.14 | 26.14 | +1.64 (+6.69%) | 37,764,641 |
| 11 Aug 2023 | CNY | 25.11 | 25.18 | 24.39 | 24.5 | 24.5 | -0.38 (-1.53%) | 16,603,767 |
