| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 28.8 | 29.11 | 28.1 | 29.11 | 29.11 | +0.41 (+1.43%) | 5,322,934 |
| 9 Oct 2023 | CNY | 28.5 | 28.86 | 28.17 | 28.7 | 28.7 | -0.18 (-0.62%) | 4,827,460 |
| 28 Sep 2023 | CNY | 29.02 | 29.26 | 28.45 | 28.88 | 28.88 | -0.89 (-2.99%) | 6,239,680 |
| 27 Sep 2023 | CNY | 29.28 | 30.14 | 28.81 | 29.77 | 29.77 | -0.18 (-0.60%) | 9,853,307 |
| 26 Sep 2023 | CNY | 27.19 | 29.95 | 27 | 29.95 | 29.95 | +2.72 (+9.99%) | 7,852,576 |
| 25 Sep 2023 | CNY | 26.96 | 27.82 | 26.57 | 27.23 | 27.23 | +0.51 (+1.91%) | 2,618,896 |
| 22 Sep 2023 | CNY | 25.8 | 26.9 | 25.58 | 26.72 | 26.72 | +0.69 (+2.65%) | 1,486,461 |
| 21 Sep 2023 | CNY | 25.7 | 26.37 | 25.6 | 26.03 | 26.03 | +0.32 (+1.24%) | 1,234,625 |
| 20 Sep 2023 | CNY | 25.99 | 26.38 | 25.61 | 25.71 | 25.71 | -0.28 (-1.08%) | 771,830 |
| 19 Sep 2023 | CNY | 26.76 | 27.18 | 25.85 | 25.99 | 25.99 | -0.78 (-2.91%) | 1,070,112 |
| 18 Sep 2023 | CNY | 26.11 | 27.29 | 25.98 | 26.77 | 26.77 | +0.61 (+2.33%) | 1,602,960 |
| 15 Sep 2023 | CNY | 26.32 | 26.59 | 26.1 | 26.16 | 26.16 | -0.15 (-0.57%) | 764,420 |
| 14 Sep 2023 | CNY | 26.76 | 26.76 | 26.16 | 26.31 | 26.31 | -0.46 (-1.72%) | 788,840 |
| 13 Sep 2023 | CNY | 27.37 | 27.37 | 26.41 | 26.77 | 26.77 | -0.52 (-1.91%) | 1,225,985 |
| 12 Sep 2023 | CNY | 27.17 | 27.75 | 27.13 | 27.29 | 27.29 | +0.18 (+0.66%) | 1,642,800 |
| 11 Sep 2023 | CNY | 26.91 | 27.25 | 26.77 | 27.11 | 27.11 | +0.13 (+0.48%) | 1,066,520 |
| 8 Sep 2023 | CNY | 26.62 | 27.09 | 26.61 | 26.98 | 26.98 | +0.4 (+1.50%) | 1,180,081 |
| 7 Sep 2023 | CNY | 27.16 | 27.32 | 26.52 | 26.58 | 26.58 | -0.62 (-2.28%) | 1,277,300 |
| 6 Sep 2023 | CNY | 26.9 | 27.26 | 26.75 | 27.2 | 27.2 | +0.35 (+1.30%) | 1,819,682 |
| 5 Sep 2023 | CNY | 26.7 | 27.08 | 26.55 | 26.85 | 26.85 | +0.11 (+0.41%) | 1,628,041 |
| 4 Sep 2023 | CNY | 26.69 | 26.9 | 26.3 | 26.74 | 26.74 | +0.1 (+0.38%) | 1,304,502 |
| 1 Sep 2023 | CNY | 26.64 | 26.9 | 26.33 | 26.64 | 26.64 | +0.01 (+0.04%) | 1,101,957 |
| 31 Aug 2023 | CNY | 26.38 | 26.76 | 26.38 | 26.63 | 26.63 | +0.06 (+0.23%) | 1,123,440 |
| 30 Aug 2023 | CNY | 26.16 | 26.95 | 26.12 | 26.57 | 26.57 | +0.45 (+1.72%) | 2,176,796 |
| 29 Aug 2023 | CNY | 24.58 | 26.23 | 24.33 | 26.12 | 26.12 | +1.79 (+7.36%) | 2,549,560 |
| 28 Aug 2023 | CNY | 25.56 | 25.8 | 24.3 | 24.33 | 24.33 | +0.02 (+0.08%) | 1,548,051 |
| 25 Aug 2023 | CNY | 24.9 | 25.2 | 24.17 | 24.31 | 24.31 | -0.87 (-3.46%) | 1,108,947 |
| 24 Aug 2023 | CNY | 25.58 | 25.83 | 24.84 | 25.18 | 25.18 | -0.34 (-1.33%) | 975,181 |
| 23 Aug 2023 | CNY | 25.8 | 25.97 | 25.41 | 25.52 | 25.52 | -0.3 (-1.16%) | 857,880 |
| 22 Aug 2023 | CNY | 25.72 | 26.09 | 25.17 | 25.82 | 25.82 | +0.02 (+0.08%) | 1,227,161 |
