| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 35 | 35.65 | 34.2 | 34.45 | 34.45 | -0.62 (-1.77%) | 6,053,300 |
| 13 Oct 2023 | CNY | 34.57 | 35.75 | 34.24 | 35.07 | 35.07 | +0.15 (+0.43%) | 8,197,100 |
| 12 Oct 2023 | CNY | 35.66 | 37.52 | 32.9 | 34.92 | 34.92 | +0.3 (+0.87%) | 11,769,730 |
| 11 Oct 2023 | CNY | 31.42 | 34.62 | 31.42 | 34.62 | 34.62 | +3.15 (+10.01%) | 5,858,530 |
| 10 Oct 2023 | CNY | 31.15 | 32.49 | 30.83 | 31.47 | 31.47 | +0.63 (+2.04%) | 8,364,700 |
| 9 Oct 2023 | CNY | 29.8 | 31.41 | 29.19 | 30.84 | 30.84 | +1.18 (+3.98%) | 10,058,300 |
| 28 Sep 2023 | CNY | 27.35 | 29.66 | 27.35 | 29.66 | 29.66 | +2.7 (+10.01%) | 6,030,500 |
| 27 Sep 2023 | CNY | 26.69 | 27.1 | 26.36 | 26.96 | 26.96 | +0.62 (+2.35%) | 2,134,180 |
| 26 Sep 2023 | CNY | 26.11 | 26.74 | 26.1 | 26.34 | 26.34 | -0.01 (-0.04%) | 1,162,000 |
| 25 Sep 2023 | CNY | 26.1 | 27.03 | 26.01 | 26.35 | 26.35 | -0.01 (-0.04%) | 1,348,600 |
| 22 Sep 2023 | CNY | 25.58 | 26.44 | 25.58 | 26.36 | 26.36 | +0.67 (+2.61%) | 1,476,900 |
| 21 Sep 2023 | CNY | 25.99 | 26.3 | 25.66 | 25.69 | 25.69 | -0.32 (-1.23%) | 966,300 |
| 20 Sep 2023 | CNY | 26.26 | 26.65 | 25.92 | 26.01 | 26.01 | -0.1 (-0.38%) | 1,389,200 |
| 19 Sep 2023 | CNY | 26.43 | 26.49 | 25.95 | 26.11 | 26.11 | -0.39 (-1.47%) | 1,400,610 |
| 18 Sep 2023 | CNY | 26.65 | 26.93 | 26.3 | 26.5 | 26.5 | +0.03 (+0.11%) | 1,209,460 |
| 15 Sep 2023 | CNY | 26.26 | 27 | 26.26 | 26.47 | 26.47 | +0.23 (+0.88%) | 1,572,400 |
| 14 Sep 2023 | CNY | 26.84 | 26.84 | 25.95 | 26.24 | 26.24 | -0.55 (-2.05%) | 1,882,900 |
| 13 Sep 2023 | CNY | 27.68 | 27.9 | 26.5 | 26.79 | 26.79 | -0.53 (-1.94%) | 2,095,140 |
| 12 Sep 2023 | CNY | 27.33 | 27.53 | 27.1 | 27.32 | 27.32 | -0.22 (-0.80%) | 1,719,940 |
| 11 Sep 2023 | CNY | 27.84 | 28 | 27.12 | 27.54 | 27.54 | -0.16 (-0.58%) | 1,821,900 |
| 8 Sep 2023 | CNY | 27.8 | 28.1 | 27.08 | 27.7 | 27.7 | -0.26 (-0.93%) | 2,991,600 |
| 7 Sep 2023 | CNY | 27.89 | 28.8 | 27.85 | 27.96 | 27.96 | +0.08 (+0.29%) | 3,133,900 |
| 6 Sep 2023 | CNY | 28.32 | 28.55 | 27.8 | 27.88 | 27.88 | -0.72 (-2.52%) | 1,629,100 |
| 5 Sep 2023 | CNY | 28.8 | 29.49 | 28 | 28.6 | 28.6 | -0.33 (-1.14%) | 2,689,660 |
| 4 Sep 2023 | CNY | 28.16 | 29.18 | 28.16 | 28.93 | 28.93 | +0.84 (+2.99%) | 3,556,210 |
| 1 Sep 2023 | CNY | 27.71 | 28.4 | 27.6 | 28.09 | 28.09 | +0.86 (+3.16%) | 3,839,100 |
| 31 Aug 2023 | CNY | 27.38 | 27.74 | 27.13 | 27.23 | 27.23 | -0.56 (-2.02%) | 2,425,700 |
| 30 Aug 2023 | CNY | 27.56 | 28.07 | 27.17 | 27.79 | 27.79 | +0.94 (+3.50%) | 4,076,900 |
| 29 Aug 2023 | CNY | 25.82 | 26.86 | 25.5 | 26.85 | 26.85 | +0.96 (+3.71%) | 2,490,900 |
| 28 Aug 2023 | CNY | 26.75 | 26.98 | 25.8 | 25.89 | 25.89 | +0.52 (+2.05%) | 2,614,200 |
