| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 23.85 | 23.98 | 23.68 | 23.95 | 23.95 | +0.12 (+0.50%) | 3,138,860 |
| 28 Sep 2023 | CNY | 23.6 | 23.93 | 23.45 | 23.83 | 23.83 | +0.3 (+1.27%) | 4,712,084 |
| 27 Sep 2023 | CNY | 23.52 | 23.68 | 23.42 | 23.53 | 23.53 | +0.02 (+0.09%) | 1,729,351 |
| 26 Sep 2023 | CNY | 23.43 | 23.59 | 23.34 | 23.51 | 23.51 | -0.01 (-0.04%) | 1,526,980 |
| 25 Sep 2023 | CNY | 23.06 | 23.84 | 22.95 | 23.52 | 23.52 | +0.49 (+2.13%) | 4,899,186 |
| 22 Sep 2023 | CNY | 22.84 | 23.09 | 22.65 | 23.03 | 23.03 | +0.23 (+1.01%) | 1,617,503 |
| 21 Sep 2023 | CNY | 23.3 | 23.3 | 22.78 | 22.8 | 22.8 | -0.46 (-1.98%) | 1,975,959 |
| 20 Sep 2023 | CNY | 23.07 | 23.37 | 23.07 | 23.26 | 23.26 | +0.07 (+0.30%) | 1,574,473 |
| 19 Sep 2023 | CNY | 23.09 | 23.37 | 22.96 | 23.19 | 23.19 | +0.17 (+0.74%) | 2,369,693 |
| 18 Sep 2023 | CNY | 22.91 | 23.16 | 22.69 | 23.02 | 23.02 | -0.07 (-0.30%) | 1,899,620 |
| 15 Sep 2023 | CNY | 23.45 | 23.63 | 22.9 | 23.09 | 23.09 | -0.29 (-1.24%) | 3,108,069 |
| 14 Sep 2023 | CNY | 23.19 | 23.47 | 23.13 | 23.38 | 23.38 | +0.15 (+0.65%) | 1,788,197 |
| 13 Sep 2023 | CNY | 23.09 | 23.48 | 23.06 | 23.23 | 23.23 | +0.01 (+0.04%) | 1,742,520 |
| 12 Sep 2023 | CNY | 23.39 | 23.55 | 23.16 | 23.22 | 23.22 | -0.16 (-0.68%) | 1,554,080 |
| 11 Sep 2023 | CNY | 23.12 | 23.55 | 23 | 23.38 | 23.38 | +0.22 (+0.95%) | 2,287,100 |
| 8 Sep 2023 | CNY | 23.18 | 23.29 | 22.96 | 23.16 | 23.16 | +0.03 (+0.13%) | 1,624,080 |
| 7 Sep 2023 | CNY | 23.67 | 23.67 | 23.13 | 23.13 | 23.13 | -0.54 (-2.28%) | 2,700,920 |
| 6 Sep 2023 | CNY | 23.58 | 23.69 | 23.46 | 23.67 | 23.67 | +0.08 (+0.34%) | 1,592,649 |
| 5 Sep 2023 | CNY | 23.61 | 23.61 | 23.35 | 23.59 | 23.59 | -0.13 (-0.55%) | 2,575,885 |
| 4 Sep 2023 | CNY | 23.85 | 23.95 | 23.58 | 23.72 | 23.72 | 0.0 (0.0%) | 3,285,900 |
| 1 Sep 2023 | CNY | 23.45 | 23.96 | 23.33 | 23.72 | 23.72 | +0.36 (+1.54%) | 3,711,820 |
| 31 Aug 2023 | CNY | 23.49 | 23.59 | 23.25 | 23.36 | 23.36 | -0.13 (-0.55%) | 2,053,789 |
| 30 Aug 2023 | CNY | 23.74 | 23.81 | 23.42 | 23.49 | 23.49 | -0.28 (-1.18%) | 3,260,340 |
| 29 Aug 2023 | CNY | 23.71 | 23.95 | 23.42 | 23.77 | 23.77 | +0.29 (+1.24%) | 4,257,940 |
| 28 Aug 2023 | CNY | 23.98 | 24.18 | 23.4 | 23.48 | 23.48 | +0.35 (+1.51%) | 6,286,312 |
| 25 Aug 2023 | CNY | 22.77 | 23.47 | 22.7 | 23.13 | 23.13 | +0.3 (+1.31%) | 4,195,943 |
| 24 Aug 2023 | CNY | 22.76 | 23.08 | 22.6 | 22.83 | 22.83 | -0.06 (-0.26%) | 2,405,303 |
| 23 Aug 2023 | CNY | 22.95 | 23.38 | 22.74 | 22.89 | 22.89 | -0.11 (-0.48%) | 5,427,280 |
| 22 Aug 2023 | CNY | 22.8 | 23 | 22.4 | 23 | 23 | +0.12 (+0.52%) | 3,909,977 |
| 21 Aug 2023 | CNY | 22.55 | 23.16 | 22.45 | 22.88 | 22.88 | +0.28 (+1.24%) | 4,458,940 |
