| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 23.82 | 23.84 | 23.28 | 23.53 | 23.53 | -0.33 (-1.38%) | 3,676,389 |
| 28 Sep 2023 | CNY | 23.86 | 24.18 | 23.79 | 23.86 | 23.86 | 0.0 (0.0%) | 3,268,621 |
| 27 Sep 2023 | CNY | 23.53 | 24.16 | 23.41 | 23.86 | 23.86 | +0.33 (+1.40%) | 4,693,662 |
| 26 Sep 2023 | CNY | 23.32 | 23.8 | 23.2 | 23.53 | 23.53 | +0.18 (+0.77%) | 4,765,917 |
| 25 Sep 2023 | CNY | 23.37 | 23.49 | 22.98 | 23.35 | 23.35 | -0.05 (-0.21%) | 3,534,875 |
| 22 Sep 2023 | CNY | 22.52 | 23.49 | 22.51 | 23.4 | 23.4 | +0.84 (+3.72%) | 3,977,862 |
| 21 Sep 2023 | CNY | 22.8 | 22.91 | 22.53 | 22.56 | 22.56 | -0.29 (-1.27%) | 2,828,002 |
| 20 Sep 2023 | CNY | 23.06 | 23.27 | 22.85 | 22.85 | 22.85 | -0.29 (-1.25%) | 2,414,132 |
| 19 Sep 2023 | CNY | 23.36 | 23.36 | 23.01 | 23.14 | 23.14 | -0.22 (-0.94%) | 2,511,922 |
| 18 Sep 2023 | CNY | 23.2 | 23.83 | 22.97 | 23.36 | 23.36 | +0.04 (+0.17%) | 3,274,306 |
| 15 Sep 2023 | CNY | 24.02 | 24.05 | 23.15 | 23.32 | 23.32 | -0.55 (-2.30%) | 5,543,467 |
| 14 Sep 2023 | CNY | 24.18 | 24.19 | 23.72 | 23.87 | 23.87 | -0.34 (-1.40%) | 3,133,007 |
| 13 Sep 2023 | CNY | 24.73 | 24.78 | 23.86 | 24.21 | 24.21 | -0.61 (-2.46%) | 5,230,368 |
| 12 Sep 2023 | CNY | 24.61 | 25.08 | 24.45 | 24.82 | 24.82 | +0.11 (+0.45%) | 3,966,581 |
| 11 Sep 2023 | CNY | 23.89 | 24.85 | 23.6 | 24.71 | 24.71 | +0.81 (+3.39%) | 6,306,476 |
| 8 Sep 2023 | CNY | 23.83 | 24.18 | 23.66 | 23.9 | 23.9 | +0.02 (+0.08%) | 3,684,831 |
| 7 Sep 2023 | CNY | 24.89 | 24.89 | 23.88 | 23.88 | 23.88 | -1.12 (-4.48%) | 7,534,491 |
| 6 Sep 2023 | CNY | 25 | 25.16 | 24.65 | 25 | 25 | -0.3 (-1.19%) | 5,732,487 |
| 5 Sep 2023 | CNY | 24.9 | 25.95 | 24.77 | 25.3 | 25.3 | +0.38 (+1.52%) | 8,601,226 |
| 4 Sep 2023 | CNY | 24.98 | 25.08 | 24.49 | 24.92 | 24.92 | +0.18 (+0.73%) | 4,842,997 |
| 1 Sep 2023 | CNY | 24.86 | 24.9 | 24.49 | 24.74 | 24.74 | -0.05 (-0.20%) | 3,690,997 |
| 31 Aug 2023 | CNY | 25.49 | 25.49 | 24.58 | 24.79 | 24.79 | -0.76 (-2.97%) | 7,595,297 |
| 30 Aug 2023 | CNY | 25.66 | 26.17 | 25.3 | 25.55 | 25.55 | -0.02 (-0.08%) | 8,325,736 |
| 29 Aug 2023 | CNY | 23.71 | 25.85 | 23.65 | 25.57 | 25.57 | +1.76 (+7.39%) | 10,410,032 |
| 28 Aug 2023 | CNY | 25.19 | 25.2 | 23.68 | 23.81 | 23.81 | +0.55 (+2.36%) | 8,525,164 |
| 25 Aug 2023 | CNY | 23.16 | 23.58 | 22.98 | 23.26 | 23.26 | -0.16 (-0.68%) | 5,247,622 |
| 24 Aug 2023 | CNY | 22.66 | 24.09 | 22.66 | 23.42 | 23.42 | +0.8 (+3.54%) | 6,722,019 |
| 23 Aug 2023 | CNY | 23.25 | 23.27 | 22.5 | 22.62 | 22.62 | -0.66 (-2.84%) | 4,099,609 |
| 22 Aug 2023 | CNY | 23.85 | 23.92 | 22.58 | 23.28 | 23.28 | -0.3 (-1.27%) | 6,569,666 |
| 21 Aug 2023 | CNY | 24.19 | 24.49 | 23.58 | 23.58 | 23.58 | -0.69 (-2.84%) | 4,308,437 |
