| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 23.19 | 23.25 | 22.93 | 23.02 | 23.02 | -0.14 (-0.60%) | 1,001,342 |
| 27 Sep 2023 | CNY | 22.99 | 23.26 | 22.75 | 23.16 | 23.16 | +0.36 (+1.58%) | 1,157,144 |
| 26 Sep 2023 | CNY | 23.07 | 23.08 | 22.79 | 22.8 | 22.8 | -0.27 (-1.17%) | 695,504 |
| 25 Sep 2023 | CNY | 22.93 | 23.2 | 22.83 | 23.07 | 23.07 | +0.02 (+0.09%) | 754,584 |
| 22 Sep 2023 | CNY | 22.57 | 23.15 | 22.31 | 23.05 | 23.05 | +0.55 (+2.44%) | 1,320,368 |
| 21 Sep 2023 | CNY | 22.92 | 22.92 | 22.45 | 22.5 | 22.5 | -0.2 (-0.88%) | 885,452 |
| 20 Sep 2023 | CNY | 23.18 | 23.18 | 22.69 | 22.7 | 22.7 | -0.26 (-1.13%) | 752,002 |
| 19 Sep 2023 | CNY | 23.39 | 23.51 | 22.91 | 22.96 | 22.96 | -0.29 (-1.25%) | 1,102,674 |
| 18 Sep 2023 | CNY | 23 | 23.37 | 22.9 | 23.25 | 23.25 | +0.18 (+0.78%) | 1,517,631 |
| 15 Sep 2023 | CNY | 22.6 | 23.35 | 22.33 | 23.07 | 23.07 | +0.63 (+2.81%) | 1,850,570 |
| 14 Sep 2023 | CNY | 22.35 | 22.75 | 22.35 | 22.44 | 22.44 | -0.18 (-0.80%) | 641,300 |
| 13 Sep 2023 | CNY | 23 | 23.11 | 22.44 | 22.62 | 22.62 | -0.42 (-1.82%) | 1,004,670 |
| 12 Sep 2023 | CNY | 22.9 | 23.23 | 22.75 | 23.04 | 23.04 | +0.21 (+0.92%) | 1,377,518 |
| 11 Sep 2023 | CNY | 22.28 | 23.04 | 22.17 | 22.83 | 22.83 | +0.68 (+3.07%) | 1,872,520 |
| 8 Sep 2023 | CNY | 21.87 | 22.33 | 21.87 | 22.15 | 22.15 | +0.11 (+0.50%) | 762,128 |
| 7 Sep 2023 | CNY | 22.6 | 22.64 | 22 | 22.04 | 22.04 | -0.47 (-2.09%) | 928,959 |
| 6 Sep 2023 | CNY | 22.6 | 22.67 | 22.37 | 22.51 | 22.51 | -0.08 (-0.35%) | 555,420 |
| 5 Sep 2023 | CNY | 22.69 | 22.75 | 22.46 | 22.59 | 22.59 | -0.01 (-0.04%) | 616,268 |
| 4 Sep 2023 | CNY | 22.65 | 22.83 | 22.38 | 22.6 | 22.6 | -0.05 (-0.22%) | 1,100,237 |
| 1 Sep 2023 | CNY | 22.86 | 22.86 | 22.58 | 22.65 | 22.65 | -0.1 (-0.44%) | 693,661 |
| 31 Aug 2023 | CNY | 22.5 | 22.86 | 22.31 | 22.75 | 22.75 | +0.16 (+0.71%) | 1,356,691 |
| 30 Aug 2023 | CNY | 22.15 | 22.77 | 22.07 | 22.59 | 22.59 | +0.37 (+1.67%) | 1,489,405 |
| 29 Aug 2023 | CNY | 21.48 | 22.3 | 21.41 | 22.22 | 22.22 | +0.77 (+3.59%) | 1,561,375 |
| 28 Aug 2023 | CNY | 22.36 | 22.5 | 21.4 | 21.45 | 21.45 | +0.15 (+0.70%) | 1,636,108 |
| 25 Aug 2023 | CNY | 21.72 | 21.86 | 21.27 | 21.3 | 21.3 | -0.51 (-2.34%) | 1,050,080 |
| 24 Aug 2023 | CNY | 21.78 | 22.06 | 21.58 | 21.81 | 21.81 | +0.04 (+0.18%) | 701,431 |
| 23 Aug 2023 | CNY | 22.39 | 22.39 | 21.77 | 21.77 | 21.77 | -0.71 (-3.16%) | 1,163,499 |
| 22 Aug 2023 | CNY | 22.86 | 22.86 | 22.12 | 22.48 | 22.48 | -0.21 (-0.93%) | 1,356,351 |
| 21 Aug 2023 | CNY | 23.37 | 23.37 | 22.68 | 22.69 | 22.69 | -0.55 (-2.37%) | 1,612,515 |
| 18 Aug 2023 | CNY | 23.64 | 23.64 | 23.2 | 23.24 | 23.24 | -0.23 (-0.98%) | 1,047,492 |
