| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 23.31 | 23.43 | 22.65 | 22.76 | 22.76 | -0.46 (-1.98%) | 521,422 |
| 22 Sep 2023 | CNY | 22.41 | 23.22 | 22.32 | 23.22 | 23.22 | +0.71 (+3.15%) | 559,293 |
| 21 Sep 2023 | CNY | 22.58 | 22.92 | 22.4 | 22.51 | 22.51 | -0.17 (-0.75%) | 292,730 |
| 20 Sep 2023 | CNY | 22.88 | 23.26 | 22.61 | 22.68 | 22.68 | -0.16 (-0.70%) | 360,616 |
| 19 Sep 2023 | CNY | 23.18 | 23.27 | 22.75 | 22.84 | 22.84 | -0.43 (-1.85%) | 362,762 |
| 18 Sep 2023 | CNY | 23.05 | 23.44 | 22.9 | 23.27 | 23.27 | -0.08 (-0.34%) | 253,646 |
| 15 Sep 2023 | CNY | 23.51 | 23.75 | 23.25 | 23.35 | 23.35 | -0.16 (-0.68%) | 330,137 |
| 14 Sep 2023 | CNY | 23.63 | 23.68 | 23.13 | 23.51 | 23.51 | -0.12 (-0.51%) | 459,975 |
| 13 Sep 2023 | CNY | 24.04 | 24.09 | 23.06 | 23.63 | 23.63 | -0.31 (-1.29%) | 723,297 |
| 12 Sep 2023 | CNY | 23.99 | 24.09 | 23.65 | 23.94 | 23.94 | -0.05 (-0.21%) | 452,018 |
| 11 Sep 2023 | CNY | 23.59 | 24.33 | 23.55 | 23.99 | 23.99 | +0.16 (+0.67%) | 1,110,696 |
| 8 Sep 2023 | CNY | 23.26 | 23.96 | 23.23 | 23.83 | 23.83 | +0.45 (+1.92%) | 632,478 |
| 7 Sep 2023 | CNY | 23.69 | 23.73 | 23.19 | 23.38 | 23.38 | -0.26 (-1.10%) | 561,226 |
| 6 Sep 2023 | CNY | 23.27 | 23.69 | 22.9 | 23.64 | 23.64 | +0.55 (+2.38%) | 741,919 |
| 5 Sep 2023 | CNY | 22.89 | 23.29 | 22.87 | 23.09 | 23.09 | +0.2 (+0.87%) | 512,921 |
| 4 Sep 2023 | CNY | 22.84 | 23.03 | 22.53 | 22.89 | 22.89 | +0.05 (+0.22%) | 517,920 |
| 1 Sep 2023 | CNY | 23.48 | 23.5 | 22.55 | 22.84 | 22.84 | -0.54 (-2.31%) | 769,449 |
| 31 Aug 2023 | CNY | 23.41 | 23.59 | 23.03 | 23.38 | 23.38 | -0.03 (-0.13%) | 700,986 |
| 30 Aug 2023 | CNY | 23.2 | 23.58 | 22.71 | 23.41 | 23.41 | +0.43 (+1.87%) | 798,572 |
| 29 Aug 2023 | CNY | 21.45 | 23.11 | 21.33 | 22.98 | 22.98 | +1.45 (+6.73%) | 1,137,201 |
| 28 Aug 2023 | CNY | 21.88 | 22.3 | 21.44 | 21.53 | 21.53 | +0.46 (+2.18%) | 782,791 |
| 25 Aug 2023 | CNY | 21.75 | 21.82 | 20.98 | 21.07 | 21.07 | -0.7 (-3.22%) | 649,512 |
| 24 Aug 2023 | CNY | 21.96 | 22.23 | 21.6 | 21.77 | 21.77 | -0.13 (-0.59%) | 373,060 |
| 23 Aug 2023 | CNY | 22.55 | 22.7 | 21.9 | 21.9 | 21.9 | -0.7 (-3.10%) | 354,576 |
| 22 Aug 2023 | CNY | 22.61 | 22.94 | 21.94 | 22.6 | 22.6 | -0.01 (-0.04%) | 702,704 |
| 21 Aug 2023 | CNY | 22.69 | 23.25 | 22.52 | 22.61 | 22.61 | -0.08 (-0.35%) | 525,608 |
| 18 Aug 2023 | CNY | 22.74 | 23.3 | 22.6 | 22.69 | 22.69 | -0.07 (-0.31%) | 745,310 |
| 17 Aug 2023 | CNY | 21.89 | 22.81 | 21.6 | 22.76 | 22.76 | +0.87 (+3.97%) | 655,771 |
| 16 Aug 2023 | CNY | 22.08 | 22.23 | 21.89 | 21.89 | 21.89 | -0.21 (-0.95%) | 300,855 |
| 15 Aug 2023 | CNY | 22.21 | 22.4 | 21.9 | 22.1 | 22.1 | -0.2 (-0.90%) | 475,994 |
