| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 22.01 | 22.67 | 21.9 | 22.61 | 22.61 | +0.6 (+2.73%) | 1,416,353 |
| 21 Sep 2023 | CNY | 22.18 | 22.25 | 21.91 | 22.01 | 22.01 | -0.24 (-1.08%) | 1,096,417 |
| 20 Sep 2023 | CNY | 22.71 | 22.71 | 22.12 | 22.25 | 22.25 | -0.49 (-2.15%) | 1,486,908 |
| 19 Sep 2023 | CNY | 22.57 | 23.12 | 22.48 | 22.74 | 22.74 | +0.12 (+0.53%) | 2,689,185 |
| 18 Sep 2023 | CNY | 22.36 | 22.72 | 22.14 | 22.62 | 22.62 | +0.29 (+1.30%) | 1,225,455 |
| 15 Sep 2023 | CNY | 21.96 | 22.71 | 21.82 | 22.33 | 22.33 | +0.48 (+2.20%) | 1,713,009 |
| 14 Sep 2023 | CNY | 22.19 | 22.3 | 21.68 | 21.85 | 21.85 | -0.29 (-1.31%) | 1,061,170 |
| 13 Sep 2023 | CNY | 22.51 | 22.6 | 21.9 | 22.14 | 22.14 | -0.39 (-1.73%) | 1,266,414 |
| 12 Sep 2023 | CNY | 22.71 | 22.8 | 22.48 | 22.53 | 22.53 | -0.15 (-0.66%) | 1,154,644 |
| 11 Sep 2023 | CNY | 21.8 | 22.9 | 21.68 | 22.68 | 22.68 | +0.88 (+4.04%) | 2,400,781 |
| 8 Sep 2023 | CNY | 21.61 | 21.98 | 21.55 | 21.8 | 21.8 | +0.14 (+0.65%) | 1,336,258 |
| 7 Sep 2023 | CNY | 21.92 | 22.11 | 21.6 | 21.66 | 21.66 | -0.42 (-1.90%) | 1,132,860 |
| 6 Sep 2023 | CNY | 22.08 | 22.17 | 21.87 | 22.08 | 22.08 | 0.0 (0.0%) | 938,999 |
| 5 Sep 2023 | CNY | 22.43 | 22.55 | 21.97 | 22.08 | 22.08 | -0.4 (-1.78%) | 1,437,676 |
| 4 Sep 2023 | CNY | 22.81 | 22.88 | 22.16 | 22.48 | 22.48 | -0.23 (-1.01%) | 1,496,658 |
| 1 Sep 2023 | CNY | 22.65 | 22.93 | 22.46 | 22.71 | 22.71 | +0.04 (+0.18%) | 934,158 |
| 31 Aug 2023 | CNY | 22.56 | 22.72 | 22.33 | 22.67 | 22.67 | 0.0 (0.0%) | 1,024,757 |
| 30 Aug 2023 | CNY | 22.5 | 22.95 | 22.33 | 22.67 | 22.67 | +0.29 (+1.30%) | 1,663,176 |
| 29 Aug 2023 | CNY | 21.28 | 22.52 | 21.11 | 22.38 | 22.38 | +1.15 (+5.42%) | 2,016,799 |
| 28 Aug 2023 | CNY | 22.8 | 22.96 | 21.22 | 21.23 | 21.23 | -0.14 (-0.66%) | 1,706,640 |
| 25 Aug 2023 | CNY | 21.76 | 21.88 | 21.26 | 21.37 | 21.37 | -0.31 (-1.43%) | 1,321,509 |
| 24 Aug 2023 | CNY | 21.51 | 21.9 | 21.46 | 21.68 | 21.68 | +0.13 (+0.60%) | 1,175,037 |
| 23 Aug 2023 | CNY | 22.35 | 22.35 | 21.52 | 21.55 | 21.55 | -0.82 (-3.67%) | 2,037,442 |
| 22 Aug 2023 | CNY | 22.68 | 22.85 | 21.75 | 22.37 | 22.37 | -0.34 (-1.50%) | 1,749,139 |
| 21 Aug 2023 | CNY | 22.7 | 22.98 | 22.61 | 22.71 | 22.71 | +0.01 (+0.04%) | 954,597 |
| 18 Aug 2023 | CNY | 22.89 | 23.3 | 22.7 | 22.7 | 22.7 | -0.21 (-0.92%) | 1,209,532 |
| 17 Aug 2023 | CNY | 22.8 | 23.03 | 22.44 | 22.91 | 22.91 | -0.02 (-0.09%) | 1,377,593 |
| 16 Aug 2023 | CNY | 23.29 | 23.66 | 22.9 | 22.93 | 22.93 | -0.35 (-1.50%) | 1,314,947 |
| 15 Aug 2023 | CNY | 23.29 | 23.34 | 22.93 | 23.28 | 23.28 | -0.07 (-0.30%) | 1,103,846 |
| 14 Aug 2023 | CNY | 23.02 | 23.37 | 22.97 | 23.35 | 23.35 | +0.16 (+0.69%) | 1,089,549 |
