| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 25.13 | 25.87 | 25.02 | 25.79 | 25.79 | +0.56 (+2.22%) | 7,554,485 |
| 21 Sep 2023 | CNY | 25.25 | 25.63 | 25.1 | 25.23 | 25.23 | -0.05 (-0.20%) | 5,673,865 |
| 20 Sep 2023 | CNY | 25.38 | 25.67 | 25.25 | 25.28 | 25.28 | -0.29 (-1.13%) | 4,649,742 |
| 19 Sep 2023 | CNY | 25.7 | 25.76 | 25.43 | 25.57 | 25.57 | -0.21 (-0.81%) | 4,390,000 |
| 18 Sep 2023 | CNY | 25.7 | 26.34 | 25.66 | 25.78 | 25.78 | -0.1 (-0.39%) | 5,118,130 |
| 15 Sep 2023 | CNY | 26.19 | 26.4 | 25.74 | 25.88 | 25.88 | -0.2 (-0.77%) | 5,940,644 |
| 14 Sep 2023 | CNY | 26.5 | 26.79 | 25.9 | 26.08 | 26.08 | -0.46 (-1.73%) | 7,180,426 |
| 13 Sep 2023 | CNY | 27.22 | 27.22 | 26.3 | 26.54 | 26.54 | -0.68 (-2.50%) | 6,449,316 |
| 12 Sep 2023 | CNY | 27.1 | 27.53 | 27.04 | 27.22 | 27.22 | +0.08 (+0.29%) | 4,335,064 |
| 11 Sep 2023 | CNY | 26.87 | 27.53 | 26.43 | 27.14 | 27.14 | +0.27 (+1.00%) | 6,558,239 |
| 8 Sep 2023 | CNY | 26.55 | 27.06 | 26.51 | 26.87 | 26.87 | +0.19 (+0.71%) | 5,411,523 |
| 7 Sep 2023 | CNY | 27.78 | 27.78 | 26.66 | 26.68 | 26.68 | -1.01 (-3.65%) | 10,246,747 |
| 6 Sep 2023 | CNY | 27.2 | 27.77 | 26.93 | 27.69 | 27.69 | +0.44 (+1.61%) | 6,562,606 |
| 5 Sep 2023 | CNY | 27.5 | 27.83 | 27.13 | 27.25 | 27.25 | -0.26 (-0.95%) | 7,769,145 |
| 4 Sep 2023 | CNY | 27.23 | 27.55 | 26.77 | 27.51 | 27.51 | +0.3 (+1.10%) | 11,454,970 |
| 1 Sep 2023 | CNY | 27.85 | 28.21 | 26.96 | 27.21 | 27.21 | -0.77 (-2.75%) | 10,739,712 |
| 31 Aug 2023 | CNY | 28.11 | 28.51 | 27.9 | 27.98 | 27.98 | -0.31 (-1.10%) | 10,017,905 |
| 30 Aug 2023 | CNY | 28.37 | 29.05 | 27.81 | 28.29 | 28.29 | -0.04 (-0.14%) | 13,069,109 |
| 29 Aug 2023 | CNY | 27.45 | 28.7 | 27.41 | 28.33 | 28.33 | +0.81 (+2.94%) | 13,200,044 |
| 28 Aug 2023 | CNY | 29.51 | 29.8 | 27.28 | 27.52 | 27.52 | -0.74 (-2.62%) | 17,262,739 |
| 25 Aug 2023 | CNY | 28.88 | 29.09 | 28.05 | 28.26 | 28.26 | -0.62 (-2.15%) | 11,482,447 |
| 24 Aug 2023 | CNY | 29.79 | 29.8 | 28.73 | 28.88 | 28.88 | -0.68 (-2.30%) | 9,337,485 |
| 23 Aug 2023 | CNY | 30.23 | 30.55 | 29.37 | 29.56 | 29.56 | -0.65 (-2.15%) | 9,387,543 |
| 22 Aug 2023 | CNY | 29.89 | 30.37 | 29 | 30.21 | 30.21 | +0.66 (+2.23%) | 12,709,434 |
| 21 Aug 2023 | CNY | 30.31 | 30.69 | 29.51 | 29.55 | 29.55 | -0.95 (-3.11%) | 10,314,879 |
| 18 Aug 2023 | CNY | 31 | 31.63 | 30.43 | 30.5 | 30.5 | -0.59 (-1.90%) | 11,053,969 |
| 17 Aug 2023 | CNY | 32.26 | 32.43 | 30.92 | 31.09 | 31.09 | -1.34 (-4.13%) | 13,317,515 |
| 16 Aug 2023 | CNY | 33.25 | 33.51 | 32.3 | 32.43 | 32.43 | -0.96 (-2.88%) | 8,447,253 |
| 15 Aug 2023 | CNY | 34.21 | 34.83 | 32.92 | 33.39 | 33.39 | -0.86 (-2.51%) | 8,952,302 |
| 14 Aug 2023 | CNY | 33.91 | 34.45 | 33.2 | 34.25 | 34.25 | +0.1 (+0.29%) | 6,737,365 |
