| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 22.13 | 22.79 | 22.03 | 22.6 | 22.6 | +0.36 (+1.62%) | 1,515,623 |
| 22 Sep 2023 | CNY | 21.88 | 22.28 | 21.4 | 22.24 | 22.24 | +0.64 (+2.96%) | 982,932 |
| 21 Sep 2023 | CNY | 21.83 | 21.97 | 21.57 | 21.6 | 21.6 | -0.25 (-1.14%) | 694,148 |
| 20 Sep 2023 | CNY | 22.2 | 22.42 | 21.8 | 21.85 | 21.85 | -0.35 (-1.58%) | 963,138 |
| 19 Sep 2023 | CNY | 22.55 | 22.75 | 21.88 | 22.2 | 22.2 | -0.36 (-1.60%) | 925,505 |
| 18 Sep 2023 | CNY | 22.34 | 22.97 | 22.29 | 22.56 | 22.56 | +0.11 (+0.49%) | 1,673,491 |
| 15 Sep 2023 | CNY | 22.06 | 22.72 | 21.51 | 22.45 | 22.45 | +0.42 (+1.91%) | 1,801,956 |
| 14 Sep 2023 | CNY | 22.04 | 22.17 | 21.74 | 22.03 | 22.03 | -0.08 (-0.36%) | 908,840 |
| 13 Sep 2023 | CNY | 22.02 | 22.43 | 21.68 | 22.11 | 22.11 | -0.24 (-1.07%) | 1,287,750 |
| 12 Sep 2023 | CNY | 22.94 | 23.26 | 22.06 | 22.35 | 22.35 | -0.68 (-2.95%) | 2,698,682 |
| 11 Sep 2023 | CNY | 22.33 | 23.35 | 22.13 | 23.03 | 23.03 | +0.64 (+2.86%) | 1,956,709 |
| 8 Sep 2023 | CNY | 22.22 | 22.69 | 22.08 | 22.39 | 22.39 | +0.03 (+0.13%) | 1,379,822 |
| 7 Sep 2023 | CNY | 22.52 | 22.68 | 22 | 22.36 | 22.36 | +0.01 (+0.04%) | 1,722,266 |
| 6 Sep 2023 | CNY | 21.84 | 22.45 | 21.73 | 22.35 | 22.35 | +0.38 (+1.73%) | 1,243,605 |
| 5 Sep 2023 | CNY | 22.34 | 22.55 | 21.89 | 21.97 | 21.97 | -0.38 (-1.70%) | 1,054,678 |
| 4 Sep 2023 | CNY | 22.13 | 22.39 | 21.79 | 22.35 | 22.35 | +0.22 (+0.99%) | 1,826,253 |
| 1 Sep 2023 | CNY | 22.34 | 22.46 | 21.99 | 22.13 | 22.13 | -0.28 (-1.25%) | 1,195,120 |
| 31 Aug 2023 | CNY | 22.84 | 22.84 | 22 | 22.41 | 22.41 | -0.37 (-1.62%) | 1,939,880 |
| 30 Aug 2023 | CNY | 21.98 | 23.23 | 21.98 | 22.78 | 22.78 | +0.64 (+2.89%) | 2,027,847 |
| 29 Aug 2023 | CNY | 20.51 | 22.24 | 20.5 | 22.14 | 22.14 | +1.77 (+8.69%) | 3,620,514 |
| 28 Aug 2023 | CNY | 22.55 | 22.72 | 20.37 | 20.37 | 20.37 | -0.98 (-4.59%) | 2,591,832 |
| 25 Aug 2023 | CNY | 21.62 | 21.81 | 20.94 | 21.35 | 21.35 | -0.26 (-1.20%) | 2,357,746 |
| 24 Aug 2023 | CNY | 21.41 | 21.95 | 21.11 | 21.61 | 21.61 | +0.38 (+1.79%) | 2,409,644 |
| 23 Aug 2023 | CNY | 21.94 | 21.94 | 21.21 | 21.23 | 21.23 | -0.87 (-3.94%) | 1,519,745 |
| 22 Aug 2023 | CNY | 22.38 | 22.5 | 21.51 | 22.1 | 22.1 | -0.45 (-2.00%) | 2,276,386 |
| 21 Aug 2023 | CNY | 22.31 | 22.78 | 22.17 | 22.55 | 22.55 | +0.29 (+1.30%) | 1,583,535 |
| 18 Aug 2023 | CNY | 22.55 | 22.95 | 22.21 | 22.26 | 22.26 | -0.17 (-0.76%) | 1,809,452 |
| 17 Aug 2023 | CNY | 22.58 | 22.65 | 22.11 | 22.43 | 22.43 | +0.01 (+0.04%) | 1,216,065 |
| 16 Aug 2023 | CNY | 22.7 | 23.3 | 22.41 | 22.42 | 22.42 | -0.31 (-1.36%) | 1,504,865 |
| 15 Aug 2023 | CNY | 22.8 | 23.19 | 22.27 | 22.73 | 22.73 | -0.22 (-0.96%) | 2,262,727 |
