| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 22.89 | 23.18 | 22.65 | 23.1 | 23.1 | +0.21 (+0.92%) | 993,408 |
| 20 Sep 2023 | CNY | 23.22 | 23.25 | 22.88 | 22.89 | 22.89 | -0.26 (-1.12%) | 587,020 |
| 19 Sep 2023 | CNY | 23.28 | 23.44 | 22.98 | 23.15 | 23.15 | -0.13 (-0.56%) | 736,170 |
| 18 Sep 2023 | CNY | 23.28 | 23.52 | 22.93 | 23.28 | 23.28 | 0.0 (0.0%) | 927,576 |
| 15 Sep 2023 | CNY | 23.41 | 23.62 | 23.16 | 23.28 | 23.28 | -0.13 (-0.56%) | 746,290 |
| 14 Sep 2023 | CNY | 24.22 | 24.25 | 23.08 | 23.41 | 23.41 | -0.39 (-1.64%) | 1,027,688 |
| 13 Sep 2023 | CNY | 23.94 | 24.18 | 23.58 | 23.8 | 23.8 | -0.14 (-0.58%) | 1,220,300 |
| 12 Sep 2023 | CNY | 24.3 | 24.48 | 23.94 | 23.94 | 23.94 | -0.33 (-1.36%) | 981,358 |
| 11 Sep 2023 | CNY | 23.9 | 24.51 | 23.8 | 24.27 | 24.27 | +0.32 (+1.34%) | 1,572,020 |
| 8 Sep 2023 | CNY | 23.13 | 24.6 | 23.08 | 23.95 | 23.95 | +0.82 (+3.55%) | 2,597,246 |
| 7 Sep 2023 | CNY | 23.32 | 23.59 | 23.03 | 23.13 | 23.13 | -0.19 (-0.81%) | 978,912 |
| 6 Sep 2023 | CNY | 22.83 | 23.67 | 22.83 | 23.32 | 23.32 | +0.33 (+1.44%) | 1,282,760 |
| 5 Sep 2023 | CNY | 23.19 | 23.38 | 22.88 | 22.99 | 22.99 | -0.25 (-1.08%) | 847,956 |
| 4 Sep 2023 | CNY | 23.7 | 23.73 | 23.08 | 23.24 | 23.24 | -0.26 (-1.11%) | 936,744 |
| 1 Sep 2023 | CNY | 23.77 | 23.91 | 23.4 | 23.5 | 23.5 | -0.1 (-0.42%) | 1,097,360 |
| 31 Aug 2023 | CNY | 23.47 | 23.85 | 23.15 | 23.6 | 23.6 | +0.1 (+0.43%) | 1,761,936 |
| 30 Aug 2023 | CNY | 22.85 | 23.85 | 22.85 | 23.5 | 23.5 | +0.5 (+2.17%) | 1,698,736 |
| 29 Aug 2023 | CNY | 21.9 | 23.16 | 21.27 | 23 | 23 | +1.5 (+6.98%) | 2,065,830 |
| 28 Aug 2023 | CNY | 22.5 | 22.98 | 21.33 | 21.5 | 21.5 | +0.01 (+0.05%) | 1,589,824 |
| 25 Aug 2023 | CNY | 21.88 | 21.99 | 21.4 | 21.49 | 21.49 | -0.41 (-1.87%) | 1,326,376 |
| 24 Aug 2023 | CNY | 21.74 | 22.09 | 21.46 | 21.9 | 21.9 | +0.16 (+0.74%) | 1,277,340 |
| 23 Aug 2023 | CNY | 22.63 | 22.82 | 21.7 | 21.74 | 21.74 | -0.84 (-3.72%) | 1,335,043 |
| 22 Aug 2023 | CNY | 22.08 | 22.74 | 21.79 | 22.58 | 22.58 | +0.48 (+2.17%) | 1,343,668 |
| 21 Aug 2023 | CNY | 22.29 | 22.86 | 21.58 | 22.1 | 22.1 | -0.19 (-0.85%) | 2,201,728 |
| 18 Aug 2023 | CNY | 22.61 | 22.88 | 22.29 | 22.29 | 22.29 | -0.32 (-1.42%) | 586,964 |
| 17 Aug 2023 | CNY | 22.27 | 22.63 | 21.9 | 22.61 | 22.61 | +0.18 (+0.80%) | 830,896 |
| 16 Aug 2023 | CNY | 22.78 | 22.92 | 22.3 | 22.43 | 22.43 | -0.43 (-1.88%) | 788,032 |
| 15 Aug 2023 | CNY | 23.31 | 23.64 | 22.4 | 22.86 | 22.86 | -0.51 (-2.18%) | 1,535,746 |
| 14 Aug 2023 | CNY | 23.21 | 23.46 | 22.81 | 23.37 | 23.37 | +0.04 (+0.17%) | 910,468 |
| 11 Aug 2023 | CNY | 23.81 | 23.87 | 23.26 | 23.33 | 23.33 | -0.5 (-2.10%) | 1,012,656 |
