| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 21.4 | 20.8 | 21.04 | 20.91 | 20.91 | -0.13 (-0.62%) | 5,318,190 |
| 20 Sep 2023 | CNY | 21.54 | 20.85 | 20.98 | 21.04 | 21.04 | +0.03 (+0.14%) | 5,878,790 |
| 19 Sep 2023 | CNY | 21.68 | 21 | 21.68 | 21.01 | 21.01 | -0.74 (-3.40%) | 10,292,230 |
| 18 Sep 2023 | CNY | 21.99 | 21.5 | 21.75 | 21.75 | 21.75 | -0.15 (-0.68%) | 7,445,190 |
| 15 Sep 2023 | CNY | 22 | 21.49 | 21.49 | 21.9 | 21.9 | +0.4 (+1.86%) | 10,102,690 |
| 14 Sep 2023 | CNY | 22.27 | 21.31 | 22.27 | 21.5 | 21.5 | -0.78 (-3.50%) | 12,128,910 |
| 13 Sep 2023 | CNY | 23.02 | 21.94 | 22.6 | 22.28 | 22.28 | -0.12 (-0.54%) | 17,287,040 |
| 12 Sep 2023 | CNY | 22.55 | 21.31 | 21.42 | 22.4 | 22.4 | +0.83 (+3.85%) | 19,989,250 |
| 11 Sep 2023 | CNY | 21.84 | 21.28 | 21.46 | 21.57 | 21.57 | -0.01 (-0.05%) | 9,440,270 |
| 8 Sep 2023 | CNY | 21.79 | 21.08 | 21.18 | 21.58 | 21.58 | +0.43 (+2.03%) | 10,416,720 |
| 7 Sep 2023 | CNY | 21.9 | 21.07 | 21.9 | 21.15 | 21.15 | -0.82 (-3.73%) | 15,380,540 |
| 6 Sep 2023 | CNY | 22.03 | 21.01 | 21.32 | 21.97 | 21.97 | +0.49 (+2.28%) | 13,308,210 |
| 5 Sep 2023 | CNY | 21.65 | 21.22 | 21.25 | 21.48 | 21.48 | +0.14 (+0.66%) | 9,467,310 |
| 4 Sep 2023 | CNY | 21.34 | 20.85 | 21.13 | 21.34 | 21.34 | +0.28 (+1.33%) | 5,641,270 |
| 1 Sep 2023 | CNY | 21.68 | 20.98 | 21.62 | 21.06 | 21.06 | -0.46 (-2.14%) | 9,222,400 |
| 31 Aug 2023 | CNY | 21.6 | 21.2 | 21.3 | 21.52 | 21.52 | +0.18 (+0.84%) | 7,732,570 |
| 30 Aug 2023 | CNY | 21.64 | 21.05 | 21.05 | 21.34 | 21.34 | +0.29 (+1.38%) | 11,049,880 |
| 29 Aug 2023 | CNY | 21.25 | 20.75 | 20.8 | 21.05 | 21.05 | +0.28 (+1.35%) | 10,975,280 |
| 28 Aug 2023 | CNY | 21.56 | 20.7 | 21.5 | 20.77 | 20.77 | +0.21 (+1.02%) | 10,050,450 |
| 25 Aug 2023 | CNY | 21.18 | 20.53 | 21.13 | 20.56 | 20.56 | -0.61 (-2.88%) | 7,352,970 |
| 24 Aug 2023 | CNY | 21.3 | 20.67 | 21.04 | 21.17 | 21.17 | +0.29 (+1.39%) | 7,123,200 |
| 23 Aug 2023 | CNY | 21.49 | 20.86 | 21.2 | 20.88 | 20.88 | -0.5 (-2.34%) | 7,868,500 |
| 22 Aug 2023 | CNY | 21.72 | 20.86 | 21.1 | 21.38 | 21.38 | +0.4 (+1.91%) | 9,780,600 |
| 21 Aug 2023 | CNY | 21.44 | 20.91 | 21.08 | 20.98 | 20.98 | -0.1 (-0.47%) | 5,177,310 |
| 18 Aug 2023 | CNY | 21.51 | 21.07 | 21.33 | 21.08 | 21.08 | -0.25 (-1.17%) | 4,598,970 |
| 17 Aug 2023 | CNY | 21.73 | 20.86 | 21.12 | 21.33 | 21.33 | +0.21 (+0.99%) | 7,177,600 |
| 16 Aug 2023 | CNY | 21.65 | 21.1 | 21.61 | 21.12 | 21.12 | -0.49 (-2.27%) | 6,508,290 |
| 15 Aug 2023 | CNY | 22.19 | 21.4 | 22.01 | 21.61 | 21.61 | -0.35 (-1.59%) | 7,489,210 |
| 14 Aug 2023 | CNY | 22.18 | 21.77 | 22.01 | 21.96 | 21.96 | -0.23 (-1.04%) | 5,615,650 |
| 11 Aug 2023 | CNY | 22.74 | 22.16 | 22.64 | 22.19 | 22.19 | -0.31 (-1.38%) | 7,091,840 |
