| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 26.98 | 27.54 | 26.9 | 27.3 | 27.3 | +0.34 (+1.26%) | 7,211,570 |
| 13 Oct 2023 | CNY | 27.33 | 27.33 | 26.75 | 26.96 | 26.96 | -0.42 (-1.53%) | 6,169,030 |
| 12 Oct 2023 | CNY | 27.56 | 27.84 | 27.18 | 27.38 | 27.38 | -0.03 (-0.11%) | 4,408,990 |
| 11 Oct 2023 | CNY | 28 | 28.08 | 27.29 | 27.41 | 27.41 | -0.52 (-1.86%) | 5,225,280 |
| 10 Oct 2023 | CNY | 27.96 | 28.68 | 27.77 | 27.93 | 27.93 | +0.08 (+0.29%) | 5,730,960 |
| 9 Oct 2023 | CNY | 28.12 | 28.15 | 27.6 | 27.85 | 27.85 | -0.24 (-0.85%) | 4,522,430 |
| 28 Sep 2023 | CNY | 28.66 | 28.7 | 28.05 | 28.09 | 28.09 | -0.46 (-1.61%) | 5,678,480 |
| 27 Sep 2023 | CNY | 28.52 | 28.75 | 28.29 | 28.55 | 28.55 | -0.03 (-0.10%) | 4,848,740 |
| 26 Sep 2023 | CNY | 28.82 | 29.07 | 28.57 | 28.58 | 28.58 | -0.38 (-1.31%) | 3,901,900 |
| 25 Sep 2023 | CNY | 28.71 | 29.54 | 28.64 | 28.96 | 28.96 | +0.48 (+1.69%) | 7,984,570 |
| 22 Sep 2023 | CNY | 28.2 | 28.51 | 27.84 | 28.48 | 28.48 | +0.39 (+1.39%) | 6,575,960 |
| 21 Sep 2023 | CNY | 28.55 | 28.62 | 27.88 | 28.09 | 28.09 | -0.71 (-2.47%) | 8,306,420 |
| 20 Sep 2023 | CNY | 30.01 | 30.05 | 28.28 | 28.8 | 28.8 | -1.07 (-3.58%) | 15,727,470 |
| 19 Sep 2023 | CNY | 29.99 | 30.33 | 29.68 | 29.87 | 29.87 | -0.04 (-0.13%) | 4,479,490 |
| 18 Sep 2023 | CNY | 29.83 | 29.98 | 29.5 | 29.91 | 29.91 | +0.16 (+0.54%) | 5,338,200 |
| 15 Sep 2023 | CNY | 30 | 30.25 | 29.63 | 29.75 | 29.75 | -0.37 (-1.23%) | 7,622,830 |
| 14 Sep 2023 | CNY | 29.37 | 30.8 | 29.37 | 30.12 | 30.12 | +0.69 (+2.34%) | 14,674,510 |
| 13 Sep 2023 | CNY | 28.89 | 29.53 | 28.89 | 29.43 | 29.43 | +0.4 (+1.38%) | 8,246,350 |
| 12 Sep 2023 | CNY | 28.98 | 29.15 | 28.75 | 29.03 | 29.03 | +0.07 (+0.24%) | 5,660,150 |
| 11 Sep 2023 | CNY | 29.38 | 29.6 | 28.95 | 28.96 | 28.96 | -0.44 (-1.50%) | 9,299,950 |
| 8 Sep 2023 | CNY | 28.35 | 29.52 | 28.24 | 29.4 | 29.4 | +1.05 (+3.70%) | 15,081,480 |
| 7 Sep 2023 | CNY | 28.03 | 28.46 | 27.74 | 28.35 | 28.35 | +0.33 (+1.18%) | 11,724,870 |
| 6 Sep 2023 | CNY | 27.81 | 28.15 | 27.51 | 28.02 | 28.02 | +0.18 (+0.65%) | 5,457,870 |
| 5 Sep 2023 | CNY | 28.17 | 28.27 | 27.75 | 27.84 | 27.84 | -0.33 (-1.17%) | 4,371,680 |
| 4 Sep 2023 | CNY | 27.8 | 28.28 | 27.63 | 28.17 | 28.17 | +0.52 (+1.88%) | 7,860,410 |
| 1 Sep 2023 | CNY | 27.97 | 28.35 | 27.41 | 27.65 | 27.65 | -0.32 (-1.14%) | 8,291,120 |
| 31 Aug 2023 | CNY | 27.9 | 28.39 | 27.69 | 27.97 | 27.97 | +0.17 (+0.61%) | 7,390,940 |
| 30 Aug 2023 | CNY | 28.17 | 28.99 | 27.8 | 27.8 | 27.8 | -0.94 (-3.27%) | 14,232,820 |
| 29 Aug 2023 | CNY | 27.71 | 28.79 | 27.6 | 28.74 | 28.74 | +0.92 (+3.31%) | 15,568,480 |
| 28 Aug 2023 | CNY | 28.68 | 28.88 | 27.31 | 27.82 | 27.82 | +0.27 (+0.98%) | 12,584,370 |
