| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 26.4 | 27.64 | 26.4 | 27.16 | 27.16 | +0.62 (+2.34%) | 25,085,802 |
| 21 Sep 2023 | CNY | 26.62 | 26.89 | 26.28 | 26.54 | 26.54 | -0.04 (-0.15%) | 15,107,825 |
| 20 Sep 2023 | CNY | 26.95 | 27.24 | 26.55 | 26.58 | 26.58 | -0.39 (-1.45%) | 15,313,170 |
| 19 Sep 2023 | CNY | 28.3 | 28.44 | 26.48 | 26.97 | 26.97 | -1.19 (-4.23%) | 28,668,711 |
| 18 Sep 2023 | CNY | 28.42 | 28.87 | 27.85 | 28.16 | 28.16 | -0.62 (-2.15%) | 23,284,467 |
| 15 Sep 2023 | CNY | 29.28 | 29.28 | 28.41 | 28.78 | 28.78 | -0.25 (-0.86%) | 19,473,914 |
| 14 Sep 2023 | CNY | 29.89 | 29.95 | 28.76 | 29.03 | 29.03 | -0.69 (-2.32%) | 26,766,169 |
| 13 Sep 2023 | CNY | 30.5 | 31 | 29.36 | 29.72 | 29.72 | -0.74 (-2.43%) | 36,442,793 |
| 12 Sep 2023 | CNY | 30.35 | 31.1 | 30.34 | 30.46 | 30.46 | -0.53 (-1.71%) | 37,276,535 |
| 11 Sep 2023 | CNY | 31.4 | 31.95 | 30.65 | 30.99 | 30.99 | +0.36 (+1.18%) | 54,090,857 |
| 8 Sep 2023 | CNY | 29.89 | 32.19 | 29.79 | 30.63 | 30.63 | +0.45 (+1.49%) | 62,261,595 |
| 7 Sep 2023 | CNY | 30.94 | 31.66 | 30.14 | 30.18 | 30.18 | -0.54 (-1.76%) | 66,358,004 |
| 6 Sep 2023 | CNY | 27.9 | 30.72 | 27.77 | 30.72 | 30.72 | +2.79 (+9.99%) | 51,290,593 |
| 5 Sep 2023 | CNY | 28.08 | 29.23 | 27.86 | 27.93 | 27.93 | -0.1 (-0.36%) | 40,460,726 |
| 4 Sep 2023 | CNY | 27.52 | 28.1 | 27.21 | 28.03 | 28.03 | +0.86 (+3.17%) | 30,357,126 |
| 1 Sep 2023 | CNY | 27.61 | 28.04 | 26.8 | 27.17 | 27.17 | -0.87 (-3.10%) | 33,762,859 |
| 31 Aug 2023 | CNY | 27.59 | 28.58 | 27.04 | 28.04 | 28.04 | +0.87 (+3.20%) | 56,336,802 |
| 30 Aug 2023 | CNY | 24.8 | 27.17 | 24.68 | 27.17 | 27.17 | +2.47 (+10%) | 43,610,833 |
| 29 Aug 2023 | CNY | 23.3 | 24.74 | 23.25 | 24.7 | 24.7 | +1.3 (+5.56%) | 16,627,876 |
| 28 Aug 2023 | CNY | 24.69 | 24.78 | 23.28 | 23.4 | 23.4 | +0.32 (+1.39%) | 15,760,596 |
| 25 Aug 2023 | CNY | 23.53 | 23.97 | 22.88 | 23.08 | 23.08 | -0.33 (-1.41%) | 12,599,097 |
| 24 Aug 2023 | CNY | 23.95 | 24.18 | 23.4 | 23.41 | 23.41 | -0.32 (-1.35%) | 8,304,978 |
| 23 Aug 2023 | CNY | 24.36 | 24.37 | 23.72 | 23.73 | 23.73 | -0.77 (-3.14%) | 7,185,723 |
| 22 Aug 2023 | CNY | 24.2 | 24.6 | 23.92 | 24.5 | 24.5 | +0.49 (+2.04%) | 8,510,690 |
| 21 Aug 2023 | CNY | 24.01 | 24.64 | 23.93 | 24.01 | 24.01 | -0.16 (-0.66%) | 6,398,035 |
| 18 Aug 2023 | CNY | 25 | 25.07 | 24.17 | 24.17 | 24.17 | -0.66 (-2.66%) | 7,504,500 |
| 17 Aug 2023 | CNY | 24.27 | 25.2 | 24.2 | 24.83 | 24.83 | +0.37 (+1.51%) | 8,203,656 |
| 16 Aug 2023 | CNY | 24.8 | 25.18 | 24.35 | 24.46 | 24.46 | -0.54 (-2.16%) | 6,963,895 |
| 15 Aug 2023 | CNY | 25.31 | 25.49 | 24.6 | 25 | 25 | -0.23 (-0.91%) | 7,040,667 |
| 14 Aug 2023 | CNY | 24.28 | 25.33 | 24.2 | 25.23 | 25.23 | +0.51 (+2.06%) | 8,233,474 |
