| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 7,984,571 |
| 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%) | 8,306,419 |
| 20 Sep 2023 | CNY | 30.01 | 30.05 | 28.28 | 28.8 | 28.8 | -1.07 (-3.58%) | 15,727,467 |
| 19 Sep 2023 | CNY | 29.99 | 30.33 | 29.68 | 29.87 | 29.87 | -0.04 (-0.13%) | 4,479,488 |
| 18 Sep 2023 | CNY | 29.83 | 29.98 | 29.5 | 29.91 | 29.91 | +0.16 (+0.54%) | 5,338,195 |
| 15 Sep 2023 | CNY | 30 | 30.25 | 29.63 | 29.75 | 29.75 | -0.37 (-1.23%) | 7,622,825 |
| 14 Sep 2023 | CNY | 29.37 | 30.8 | 29.37 | 30.12 | 30.12 | +0.69 (+2.34%) | 14,674,506 |
| 13 Sep 2023 | CNY | 28.89 | 29.53 | 28.89 | 29.43 | 29.43 | +0.4 (+1.38%) | 8,246,348 |
| 12 Sep 2023 | CNY | 28.98 | 29.15 | 28.75 | 29.03 | 29.03 | +0.07 (+0.24%) | 5,660,149 |
| 11 Sep 2023 | CNY | 29.38 | 29.6 | 28.95 | 28.96 | 28.96 | -0.44 (-1.50%) | 9,299,947 |
| 8 Sep 2023 | CNY | 28.35 | 29.52 | 28.24 | 29.4 | 29.4 | +1.05 (+3.70%) | 15,081,475 |
| 7 Sep 2023 | CNY | 28.03 | 28.46 | 27.74 | 28.35 | 28.35 | +0.33 (+1.18%) | 11,724,874 |
| 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%) | 4,371,677 |
| 4 Sep 2023 | CNY | 27.8 | 28.28 | 27.63 | 28.17 | 28.17 | +0.52 (+1.88%) | 7,860,407 |
| 1 Sep 2023 | CNY | 27.97 | 28.35 | 27.41 | 27.65 | 27.65 | -0.32 (-1.14%) | 8,291,119 |
| 31 Aug 2023 | CNY | 27.9 | 28.39 | 27.69 | 27.97 | 27.97 | +0.17 (+0.61%) | 7,390,942 |
| 30 Aug 2023 | CNY | 28.17 | 28.99 | 27.8 | 27.8 | 27.8 | -0.94 (-3.27%) | 14,232,815 |
| 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%) | 12,584,374 |
| 25 Aug 2023 | CNY | 28 | 28.27 | 27.41 | 27.55 | 27.55 | -0.48 (-1.71%) | 6,285,208 |
| 24 Aug 2023 | CNY | 26.77 | 28.32 | 26.69 | 28.03 | 28.03 | +1.23 (+4.59%) | 12,938,950 |
| 23 Aug 2023 | CNY | 27.6 | 27.7 | 26.75 | 26.8 | 26.8 | -0.62 (-2.26%) | 7,805,648 |
| 22 Aug 2023 | CNY | 27.9 | 28.1 | 27.01 | 27.42 | 27.42 | -0.57 (-2.04%) | 9,419,744 |
| 21 Aug 2023 | CNY | 28.15 | 28.48 | 27.85 | 27.99 | 27.99 | -0.05 (-0.18%) | 6,025,057 |
| 18 Aug 2023 | CNY | 27.88 | 28.37 | 27.72 | 28.04 | 28.04 | +0.13 (+0.47%) | 8,361,649 |
| 17 Aug 2023 | CNY | 27.52 | 28.33 | 27.48 | 27.91 | 27.91 | +0.13 (+0.47%) | 7,681,336 |
| 16 Aug 2023 | CNY | 27.65 | 28.57 | 27.33 | 27.78 | 27.78 | -0.04 (-0.14%) | 12,416,663 |
