| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 21.12 | 22.3 | 21.1 | 21.7 | 21.7 | +0.57 (+2.70%) | 3,472,351 |
| 19 Sep 2023 | CNY | 21.54 | 21.85 | 21.12 | 21.13 | 21.13 | -0.4 (-1.86%) | 2,283,146 |
| 18 Sep 2023 | CNY | 21.66 | 22.28 | 21.51 | 21.53 | 21.53 | -0.27 (-1.24%) | 3,141,312 |
| 15 Sep 2023 | CNY | 22.07 | 22.38 | 21.52 | 21.8 | 21.8 | -0.11 (-0.50%) | 2,502,999 |
| 14 Sep 2023 | CNY | 22.68 | 22.86 | 21.73 | 21.91 | 21.91 | -0.9 (-3.95%) | 2,977,264 |
| 13 Sep 2023 | CNY | 24.01 | 24.07 | 22.35 | 22.81 | 22.81 | -1.26 (-5.23%) | 4,686,480 |
| 12 Sep 2023 | CNY | 24.47 | 24.77 | 23.6 | 24.07 | 24.07 | -0.44 (-1.80%) | 4,782,205 |
| 11 Sep 2023 | CNY | 25.15 | 25.37 | 24.35 | 24.51 | 24.51 | -0.65 (-2.58%) | 6,481,101 |
| 8 Sep 2023 | CNY | 23.39 | 26.43 | 23.39 | 25.16 | 25.16 | +1.62 (+6.88%) | 8,183,143 |
| 7 Sep 2023 | CNY | 24 | 24.4 | 23.16 | 23.54 | 23.54 | -0.56 (-2.32%) | 5,102,372 |
| 6 Sep 2023 | CNY | 24.03 | 24.26 | 23.34 | 24.1 | 24.1 | -0.1 (-0.41%) | 5,722,512 |
| 5 Sep 2023 | CNY | 23.84 | 24.86 | 23.51 | 24.2 | 24.2 | +0.39 (+1.64%) | 8,888,130 |
| 4 Sep 2023 | CNY | 23.2 | 24.27 | 23.04 | 23.81 | 23.81 | +0.74 (+3.21%) | 7,193,382 |
| 1 Sep 2023 | CNY | 23.98 | 24.13 | 23.07 | 23.07 | 23.07 | -0.88 (-3.67%) | 5,781,968 |
| 31 Aug 2023 | CNY | 24.05 | 24.65 | 23.61 | 23.95 | 23.95 | +0.21 (+0.88%) | 10,483,370 |
| 30 Aug 2023 | CNY | 24 | 24.83 | 23.11 | 23.74 | 23.74 | +1.15 (+5.09%) | 14,588,190 |
| 29 Aug 2023 | CNY | 20.12 | 22.9 | 19.83 | 22.59 | 22.59 | +1.67 (+7.98%) | 20,280,030 |
| 28 Aug 2023 | CNY | 19 | 20.95 | 18.62 | 20.92 | 20.92 | +3.46 (+19.82%) | 20,289,390 |
| 25 Aug 2023 | CNY | 19.5 | 19.5 | 17 | 17.46 | 17.46 | -2.47 (-12.39%) | 9,216,576 |
| 24 Aug 2023 | CNY | 20 | 20.6 | 19.5 | 19.93 | 19.93 | +0.03 (+0.15%) | 5,512,554 |
| 23 Aug 2023 | CNY | 21.5 | 21.66 | 19.8 | 19.9 | 19.9 | -2.04 (-9.30%) | 7,715,236 |
| 22 Aug 2023 | CNY | 22.5 | 22.7 | 20.89 | 21.94 | 21.94 | -0.34 (-1.53%) | 9,186,922 |
| 21 Aug 2023 | CNY | 21.79 | 22.58 | 21.4 | 22.28 | 22.28 | +0.42 (+1.92%) | 10,236,620 |
| 18 Aug 2023 | CNY | 22.5 | 24 | 21.86 | 21.86 | 21.86 | +0.43 (+2.01%) | 15,570,700 |
| 17 Aug 2023 | CNY | 20.21 | 21.6 | 19.81 | 21.43 | 21.43 | +0.91 (+4.43%) | 10,078,480 |
| 16 Aug 2023 | CNY | 20.48 | 21.27 | 20.41 | 20.52 | 20.52 | -0.15 (-0.73%) | 7,812,577 |
| 15 Aug 2023 | CNY | 21.08 | 21.9 | 20.49 | 20.67 | 20.67 | -0.1 (-0.48%) | 9,919,792 |
| 14 Aug 2023 | CNY | 19.95 | 20.77 | 19.91 | 20.77 | 20.77 | +0.67 (+3.33%) | 5,274,893 |
| 11 Aug 2023 | CNY | 20.55 | 20.87 | 20.1 | 20.1 | 20.1 | -0.62 (-2.99%) | 4,110,979 |
| 10 Aug 2023 | CNY | 20.31 | 21.22 | 20.3 | 20.72 | 20.72 | +0.14 (+0.68%) | 5,259,288 |
