| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 22.58 | 22.75 | 22.3 | 22.34 | 22.34 | -0.24 (-1.06%) | 510,942 |
| 19 Sep 2023 | CNY | 22.81 | 22.94 | 22.5 | 22.58 | 22.58 | -0.23 (-1.01%) | 609,034 |
| 18 Sep 2023 | CNY | 22.5 | 23.5 | 22.05 | 22.81 | 22.81 | +0.19 (+0.84%) | 1,334,005 |
| 15 Sep 2023 | CNY | 23.68 | 23.68 | 22.34 | 22.62 | 22.62 | +0.01 (+0.04%) | 872,180 |
| 14 Sep 2023 | CNY | 23.05 | 23.2 | 22.52 | 22.61 | 22.61 | -0.35 (-1.52%) | 692,669 |
| 13 Sep 2023 | CNY | 23.55 | 23.66 | 22.71 | 22.96 | 22.96 | -0.7 (-2.96%) | 705,193 |
| 12 Sep 2023 | CNY | 23.74 | 24 | 23.28 | 23.66 | 23.66 | -0.15 (-0.63%) | 863,071 |
| 11 Sep 2023 | CNY | 23.67 | 24 | 23.2 | 23.81 | 23.81 | +0.13 (+0.55%) | 904,565 |
| 8 Sep 2023 | CNY | 23.35 | 23.87 | 23.33 | 23.68 | 23.68 | +0.33 (+1.41%) | 751,231 |
| 7 Sep 2023 | CNY | 23.9 | 23.98 | 23.29 | 23.35 | 23.35 | -0.61 (-2.55%) | 1,255,356 |
| 6 Sep 2023 | CNY | 23.77 | 24.05 | 23.61 | 23.96 | 23.96 | +0.36 (+1.53%) | 1,397,507 |
| 5 Sep 2023 | CNY | 23.88 | 24.09 | 23.52 | 23.6 | 23.6 | -0.18 (-0.76%) | 1,222,293 |
| 4 Sep 2023 | CNY | 24.15 | 24.39 | 23.42 | 23.78 | 23.78 | -0.46 (-1.90%) | 1,528,993 |
| 1 Sep 2023 | CNY | 24.84 | 24.93 | 23.8 | 24.24 | 24.24 | -0.43 (-1.74%) | 1,607,550 |
| 31 Aug 2023 | CNY | 25.07 | 25.19 | 24.59 | 24.67 | 24.67 | -0.4 (-1.60%) | 844,864 |
| 30 Aug 2023 | CNY | 25.13 | 25.66 | 25.01 | 25.07 | 25.07 | -0.08 (-0.32%) | 1,690,902 |
| 29 Aug 2023 | CNY | 22.51 | 25.21 | 22.51 | 25.15 | 25.15 | +2.19 (+9.54%) | 1,912,194 |
| 28 Aug 2023 | CNY | 23.93 | 23.93 | 22.6 | 22.96 | 22.96 | +0.88 (+3.99%) | 1,511,337 |
| 25 Aug 2023 | CNY | 22.75 | 22.92 | 22.01 | 22.08 | 22.08 | -0.89 (-3.87%) | 902,829 |
| 24 Aug 2023 | CNY | 23.03 | 23.41 | 22.8 | 22.97 | 22.97 | -0.27 (-1.16%) | 525,945 |
| 23 Aug 2023 | CNY | 23.38 | 23.68 | 23 | 23.24 | 23.24 | -0.16 (-0.68%) | 656,316 |
| 22 Aug 2023 | CNY | 23.55 | 23.55 | 22.51 | 23.4 | 23.4 | +0.54 (+2.36%) | 775,252 |
| 21 Aug 2023 | CNY | 23.75 | 23.95 | 22.86 | 22.86 | 22.86 | -0.95 (-3.99%) | 1,046,342 |
| 18 Aug 2023 | CNY | 23.9 | 24.4 | 23.42 | 23.81 | 23.81 | +0.36 (+1.54%) | 991,496 |
| 17 Aug 2023 | CNY | 22.7 | 23.72 | 22.24 | 23.45 | 23.45 | +0.9 (+3.99%) | 916,433 |
| 16 Aug 2023 | CNY | 22.62 | 23.04 | 22.48 | 22.55 | 22.55 | -0.43 (-1.87%) | 523,460 |
| 15 Aug 2023 | CNY | 22.92 | 23.35 | 22.8 | 22.98 | 22.98 | -0.06 (-0.26%) | 449,885 |
| 14 Aug 2023 | CNY | 22.75 | 23.3 | 22.61 | 23.04 | 23.04 | +0.02 (+0.09%) | 632,169 |
| 11 Aug 2023 | CNY | 23.44 | 23.58 | 23.02 | 23.02 | 23.02 | -0.53 (-2.25%) | 391,455 |
| 10 Aug 2023 | CNY | 23.3 | 23.73 | 23.01 | 23.55 | 23.55 | +0.48 (+2.08%) | 501,502 |
