| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 25.93 | 25.93 | 24.81 | 25.07 | 25.07 | -0.87 (-3.35%) | 1,082,876 |
| 20 Sep 2023 | CNY | 26.28 | 26.28 | 25.72 | 25.94 | 25.94 | -0.4 (-1.52%) | 722,844 |
| 19 Sep 2023 | CNY | 26.43 | 26.49 | 26.01 | 26.34 | 26.34 | 0.0 (0.0%) | 571,996 |
| 18 Sep 2023 | CNY | 26.09 | 26.66 | 25.78 | 26.34 | 26.34 | +0.14 (+0.53%) | 1,131,000 |
| 15 Sep 2023 | CNY | 26.09 | 26.2 | 25.79 | 26.2 | 26.2 | +0.17 (+0.65%) | 384,700 |
| 14 Sep 2023 | CNY | 26.37 | 26.4 | 25.83 | 26.03 | 26.03 | -0.31 (-1.18%) | 699,800 |
| 13 Sep 2023 | CNY | 26.51 | 26.69 | 26.01 | 26.34 | 26.34 | -0.17 (-0.64%) | 593,500 |
| 12 Sep 2023 | CNY | 26.65 | 26.85 | 26.26 | 26.51 | 26.51 | -0.15 (-0.56%) | 456,000 |
| 11 Sep 2023 | CNY | 26.56 | 26.86 | 26.19 | 26.66 | 26.66 | -0.11 (-0.41%) | 813,800 |
| 8 Sep 2023 | CNY | 26.6 | 26.77 | 26.11 | 26.77 | 26.77 | +0.27 (+1.02%) | 542,000 |
| 7 Sep 2023 | CNY | 26.9 | 27.04 | 26.22 | 26.5 | 26.5 | -0.44 (-1.63%) | 1,086,000 |
| 6 Sep 2023 | CNY | 26.6 | 27.09 | 26.54 | 26.94 | 26.94 | +0.34 (+1.28%) | 1,075,500 |
| 5 Sep 2023 | CNY | 26.8 | 26.9 | 26.48 | 26.6 | 26.6 | -0.21 (-0.78%) | 642,800 |
| 4 Sep 2023 | CNY | 26.51 | 27.1 | 26.41 | 26.81 | 26.81 | +0.34 (+1.28%) | 983,948 |
| 1 Sep 2023 | CNY | 26.75 | 26.75 | 26.31 | 26.47 | 26.47 | -0.1 (-0.38%) | 748,948 |
| 31 Aug 2023 | CNY | 26.78 | 26.82 | 26.38 | 26.57 | 26.57 | -0.29 (-1.08%) | 758,800 |
| 30 Aug 2023 | CNY | 26.88 | 27.11 | 26.6 | 26.86 | 26.86 | +0.1 (+0.37%) | 1,062,602 |
| 29 Aug 2023 | CNY | 25.82 | 26.77 | 25.53 | 26.76 | 26.76 | +0.96 (+3.72%) | 1,794,548 |
| 28 Aug 2023 | CNY | 26.87 | 26.87 | 25.44 | 25.8 | 25.8 | 0.0 (0.0%) | 1,136,896 |
| 25 Aug 2023 | CNY | 25.8 | 26.3 | 25.31 | 25.8 | 25.8 | -0.02 (-0.08%) | 899,200 |
| 24 Aug 2023 | CNY | 26.13 | 26.31 | 25.28 | 25.82 | 25.82 | -0.5 (-1.90%) | 1,108,700 |
| 23 Aug 2023 | CNY | 26.11 | 26.69 | 25.7 | 26.32 | 26.32 | +0.07 (+0.27%) | 863,900 |
| 22 Aug 2023 | CNY | 27.5 | 27.55 | 25.7 | 26.25 | 26.25 | -1.03 (-3.78%) | 1,860,704 |
| 21 Aug 2023 | CNY | 26.7 | 27.48 | 26.7 | 27.28 | 27.28 | +0.52 (+1.94%) | 1,653,000 |
| 18 Aug 2023 | CNY | 26.5 | 27.2 | 26.49 | 26.76 | 26.76 | +0.28 (+1.06%) | 1,819,848 |
| 17 Aug 2023 | CNY | 26.29 | 26.58 | 25.7 | 26.48 | 26.48 | +0.1 (+0.38%) | 1,304,348 |
| 16 Aug 2023 | CNY | 26.47 | 26.58 | 26.12 | 26.38 | 26.38 | +0.07 (+0.27%) | 735,100 |
| 15 Aug 2023 | CNY | 26.29 | 26.53 | 25.99 | 26.31 | 26.31 | 0.0 (0.0%) | 755,900 |
| 14 Aug 2023 | CNY | 26.4 | 26.4 | 25.91 | 26.31 | 26.31 | -0.14 (-0.53%) | 732,600 |
| 11 Aug 2023 | CNY | 26.4 | 26.74 | 26.21 | 26.45 | 26.45 | +0.07 (+0.27%) | 1,177,500 |
