| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 23.98 | 24.01 | 22.53 | 22.68 | 22.68 | -1.03 (-4.34%) | 3,236,100 |
| 13 Oct 2023 | CNY | 24.01 | 24.06 | 23.43 | 23.71 | 23.71 | -0.49 (-2.02%) | 1,890,650 |
| 12 Oct 2023 | CNY | 22.99 | 24.27 | 22.85 | 24.2 | 24.2 | +1.33 (+5.82%) | 3,439,180 |
| 11 Oct 2023 | CNY | 22.78 | 23.39 | 22.78 | 22.87 | 22.87 | +0.13 (+0.57%) | 1,825,020 |
| 10 Oct 2023 | CNY | 22.91 | 23.28 | 22.53 | 22.74 | 22.74 | -0.12 (-0.52%) | 1,721,500 |
| 9 Oct 2023 | CNY | 23.62 | 23.62 | 22.66 | 22.86 | 22.86 | -0.49 (-2.10%) | 1,884,460 |
| 28 Sep 2023 | CNY | 23.56 | 23.7 | 23.16 | 23.35 | 23.35 | -0.01 (-0.04%) | 1,532,230 |
| 27 Sep 2023 | CNY | 22.96 | 23.77 | 22.78 | 23.36 | 23.36 | +0.54 (+2.37%) | 1,805,790 |
| 26 Sep 2023 | CNY | 23.39 | 23.55 | 22.78 | 22.82 | 22.82 | -0.55 (-2.35%) | 1,428,260 |
| 25 Sep 2023 | CNY | 23.91 | 23.96 | 23.14 | 23.37 | 23.37 | -0.59 (-2.46%) | 1,710,050 |
| 22 Sep 2023 | CNY | 22.99 | 23.97 | 22.96 | 23.96 | 23.96 | +0.87 (+3.77%) | 2,005,500 |
| 21 Sep 2023 | CNY | 23.34 | 23.47 | 23 | 23.09 | 23.09 | -0.25 (-1.07%) | 1,661,390 |
| 20 Sep 2023 | CNY | 23.79 | 23.87 | 23.33 | 23.34 | 23.34 | -0.4 (-1.68%) | 854,780 |
| 19 Sep 2023 | CNY | 24.26 | 24.26 | 23.55 | 23.74 | 23.74 | -0.46 (-1.90%) | 1,355,280 |
| 18 Sep 2023 | CNY | 23.57 | 24.42 | 23.33 | 24.2 | 24.2 | +0.69 (+2.93%) | 1,925,240 |
| 15 Sep 2023 | CNY | 23.85 | 23.86 | 23.28 | 23.51 | 23.51 | -0.29 (-1.22%) | 1,830,390 |
| 14 Sep 2023 | CNY | 24.54 | 24.56 | 23.68 | 23.8 | 23.8 | -0.7 (-2.86%) | 1,659,530 |
| 13 Sep 2023 | CNY | 24.63 | 24.99 | 24.31 | 24.5 | 24.5 | -0.18 (-0.73%) | 2,256,520 |
| 12 Sep 2023 | CNY | 24.27 | 24.82 | 24.16 | 24.68 | 24.68 | +0.41 (+1.69%) | 1,744,870 |
| 11 Sep 2023 | CNY | 23.68 | 24.49 | 23.5 | 24.27 | 24.27 | +0.59 (+2.49%) | 2,942,940 |
| 8 Sep 2023 | CNY | 23.55 | 23.93 | 23.5 | 23.68 | 23.68 | +0.12 (+0.51%) | 1,427,030 |
| 7 Sep 2023 | CNY | 24.08 | 24.28 | 23.52 | 23.56 | 23.56 | -0.45 (-1.87%) | 1,964,720 |
| 6 Sep 2023 | CNY | 23.58 | 24.06 | 23.4 | 24.01 | 24.01 | +0.21 (+0.88%) | 1,570,780 |
| 5 Sep 2023 | CNY | 23.83 | 24 | 23.33 | 23.8 | 23.8 | -0.25 (-1.04%) | 2,756,380 |
| 4 Sep 2023 | CNY | 23.04 | 24.07 | 23.03 | 24.05 | 24.05 | +1.07 (+4.66%) | 3,880,100 |
| 1 Sep 2023 | CNY | 23.14 | 23.45 | 22.58 | 22.98 | 22.98 | -0.17 (-0.73%) | 2,167,050 |
| 31 Aug 2023 | CNY | 23.29 | 23.38 | 22.93 | 23.15 | 23.15 | -0.25 (-1.07%) | 2,074,040 |
| 30 Aug 2023 | CNY | 23.23 | 23.99 | 23.1 | 23.4 | 23.4 | +0.09 (+0.39%) | 3,978,550 |
| 29 Aug 2023 | CNY | 22.5 | 23.6 | 21.9 | 23.31 | 23.31 | -0.85 (-3.52%) | 7,372,420 |
| 28 Aug 2023 | CNY | 26.15 | 26.15 | 24.06 | 24.16 | 24.16 | -0.29 (-1.19%) | 2,513,490 |
