| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 23.35 | 24.24 | 23.25 | 24.22 | 24.22 | +0.72 (+3.06%) | 1,517,850 |
| 21 Sep 2023 | CNY | 23.44 | 23.85 | 23.28 | 23.5 | 23.5 | +0.09 (+0.38%) | 1,236,725 |
| 20 Sep 2023 | CNY | 24.26 | 24.26 | 23.41 | 23.41 | 23.41 | -0.85 (-3.50%) | 1,657,139 |
| 19 Sep 2023 | CNY | 24.86 | 24.9 | 24.03 | 24.26 | 24.26 | -0.63 (-2.53%) | 1,477,951 |
| 18 Sep 2023 | CNY | 25.16 | 25.47 | 24.86 | 24.89 | 24.89 | -0.34 (-1.35%) | 946,131 |
| 15 Sep 2023 | CNY | 25.68 | 25.95 | 25.04 | 25.23 | 25.23 | -0.4 (-1.56%) | 982,147 |
| 14 Sep 2023 | CNY | 26.17 | 26.17 | 25.43 | 25.63 | 25.63 | -0.55 (-2.10%) | 1,044,367 |
| 13 Sep 2023 | CNY | 26.85 | 26.88 | 25.66 | 26.18 | 26.18 | -0.64 (-2.39%) | 1,791,397 |
| 12 Sep 2023 | CNY | 27.66 | 27.66 | 26.68 | 26.82 | 26.82 | -0.71 (-2.58%) | 1,978,619 |
| 11 Sep 2023 | CNY | 28.93 | 28.96 | 27.23 | 27.53 | 27.53 | -1.4 (-4.84%) | 3,185,397 |
| 8 Sep 2023 | CNY | 28.48 | 29.76 | 28.02 | 28.93 | 28.93 | +0.42 (+1.47%) | 4,575,600 |
| 7 Sep 2023 | CNY | 27.84 | 29.59 | 27.42 | 28.51 | 28.51 | +0.62 (+2.22%) | 5,519,692 |
| 6 Sep 2023 | CNY | 27.37 | 28.25 | 26.5 | 27.89 | 27.89 | +0.51 (+1.86%) | 3,740,244 |
| 5 Sep 2023 | CNY | 27.33 | 27.7 | 27.1 | 27.38 | 27.38 | -0.27 (-0.98%) | 1,373,927 |
| 4 Sep 2023 | CNY | 28.23 | 28.39 | 27.18 | 27.65 | 27.65 | -0.75 (-2.64%) | 1,683,014 |
| 1 Sep 2023 | CNY | 28.12 | 28.66 | 27.14 | 28.4 | 28.4 | +0.12 (+0.42%) | 3,226,108 |
| 31 Aug 2023 | CNY | 27.04 | 28.88 | 26.95 | 28.28 | 28.28 | +0.48 (+1.73%) | 5,633,389 |
| 30 Aug 2023 | CNY | 24.54 | 28.32 | 24.54 | 27.8 | 27.8 | +3.44 (+14.12%) | 7,791,724 |
| 29 Aug 2023 | CNY | 22.35 | 24.5 | 22.17 | 24.36 | 24.36 | +1.91 (+8.51%) | 2,840,481 |
| 28 Aug 2023 | CNY | 24 | 24.35 | 22.42 | 22.45 | 22.45 | 0.0 (0.0%) | 2,473,330 |
| 25 Aug 2023 | CNY | 24.62 | 24.79 | 22.16 | 22.45 | 22.45 | -2.29 (-9.26%) | 3,362,788 |
| 24 Aug 2023 | CNY | 24.82 | 25.21 | 24.05 | 24.74 | 24.74 | -0.07 (-0.28%) | 1,219,863 |
| 23 Aug 2023 | CNY | 26.13 | 26.39 | 24.33 | 24.81 | 24.81 | -1.44 (-5.49%) | 1,852,234 |
| 22 Aug 2023 | CNY | 25.98 | 26.8 | 25.4 | 26.25 | 26.25 | +0.27 (+1.04%) | 2,390,976 |
| 21 Aug 2023 | CNY | 26.36 | 26.95 | 25.91 | 25.98 | 25.98 | -0.42 (-1.59%) | 2,100,398 |
| 18 Aug 2023 | CNY | 25.5 | 27.34 | 25.5 | 26.4 | 26.4 | +0.62 (+2.40%) | 4,422,347 |
| 17 Aug 2023 | CNY | 24.01 | 25.88 | 23.81 | 25.78 | 25.78 | +1.72 (+7.15%) | 3,332,503 |
| 16 Aug 2023 | CNY | 24.54 | 24.97 | 24.06 | 24.06 | 24.06 | -0.49 (-2.00%) | 971,893 |
| 15 Aug 2023 | CNY | 25.41 | 25.41 | 24.29 | 24.55 | 24.55 | -0.88 (-3.46%) | 1,457,415 |
| 14 Aug 2023 | CNY | 24.88 | 25.54 | 24.7 | 25.43 | 25.43 | +0.2 (+0.79%) | 716,543 |
