| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 27.91 | 27.91 | 26.68 | 26.82 | 26.82 | -0.97 (-3.49%) | 19,318,540 |
| 13 Oct 2023 | CNY | 27.89 | 28.08 | 27.61 | 27.79 | 27.79 | -0.43 (-1.52%) | 17,649,810 |
| 12 Oct 2023 | CNY | 26.62 | 28.44 | 26.58 | 28.22 | 28.22 | +1.72 (+6.49%) | 49,420,800 |
| 11 Oct 2023 | CNY | 26.69 | 27.04 | 26.4 | 26.5 | 26.5 | -0.1 (-0.38%) | 15,998,300 |
| 10 Oct 2023 | CNY | 26.87 | 27.43 | 26.6 | 26.6 | 26.6 | -0.28 (-1.04%) | 17,091,290 |
| 9 Oct 2023 | CNY | 27.03 | 27.08 | 26.4 | 26.88 | 26.88 | -0.15 (-0.55%) | 17,618,290 |
| 28 Sep 2023 | CNY | 27.25 | 27.56 | 26.97 | 27.03 | 27.03 | -0.14 (-0.52%) | 15,836,160 |
| 27 Sep 2023 | CNY | 27.06 | 27.85 | 26.93 | 27.17 | 27.17 | +0.12 (+0.44%) | 23,539,340 |
| 26 Sep 2023 | CNY | 28.02 | 28.04 | 27.03 | 27.05 | 27.05 | -0.96 (-3.43%) | 23,715,890 |
| 25 Sep 2023 | CNY | 28.05 | 28.27 | 27.62 | 28.01 | 28.01 | -0.03 (-0.11%) | 12,056,800 |
| 22 Sep 2023 | CNY | 27.74 | 28.07 | 27.61 | 28.04 | 28.04 | +0.29 (+1.05%) | 11,993,440 |
| 21 Sep 2023 | CNY | 27.81 | 28.15 | 27.69 | 27.75 | 27.75 | -0.2 (-0.72%) | 11,298,970 |
| 20 Sep 2023 | CNY | 28.44 | 28.47 | 27.95 | 27.95 | 27.95 | -0.54 (-1.90%) | 11,097,100 |
| 19 Sep 2023 | CNY | 28.65 | 28.76 | 28.26 | 28.49 | 28.49 | -0.14 (-0.49%) | 9,816,030 |
| 18 Sep 2023 | CNY | 27.87 | 29.07 | 27.77 | 28.63 | 28.63 | +0.58 (+2.07%) | 18,346,880 |
| 15 Sep 2023 | CNY | 28.39 | 28.4 | 27.99 | 28.05 | 28.05 | -0.15 (-0.53%) | 11,733,420 |
| 14 Sep 2023 | CNY | 28.5 | 28.74 | 28.08 | 28.2 | 28.2 | -0.43 (-1.50%) | 11,142,340 |
| 13 Sep 2023 | CNY | 29 | 29.15 | 28.46 | 28.63 | 28.63 | -0.54 (-1.85%) | 15,251,470 |
| 12 Sep 2023 | CNY | 28.61 | 29.62 | 28.5 | 29.17 | 29.17 | +0.65 (+2.28%) | 24,321,980 |
| 11 Sep 2023 | CNY | 29.35 | 29.46 | 28.28 | 28.52 | 28.52 | -0.81 (-2.76%) | 36,532,810 |
| 8 Sep 2023 | CNY | 31.53 | 31.53 | 28.43 | 29.33 | 29.33 | -2.25 (-7.12%) | 48,752,000 |
| 7 Sep 2023 | CNY | 33.25 | 33.25 | 31.55 | 31.58 | 31.58 | -1.7 (-5.11%) | 20,072,620 |
| 6 Sep 2023 | CNY | 33.31 | 33.37 | 32.82 | 33.28 | 33.28 | -0.02 (-0.06%) | 9,480,300 |
| 5 Sep 2023 | CNY | 33.15 | 33.58 | 33.11 | 33.3 | 33.3 | -0.06 (-0.18%) | 7,605,580 |
| 4 Sep 2023 | CNY | 32.86 | 33.42 | 32.5 | 33.36 | 33.36 | +0.5 (+1.52%) | 11,207,220 |
| 1 Sep 2023 | CNY | 33 | 33.15 | 32.71 | 32.86 | 32.86 | +0.03 (+0.09%) | 5,448,830 |
| 31 Aug 2023 | CNY | 33.15 | 33.19 | 32.6 | 32.83 | 32.83 | -0.32 (-0.97%) | 7,713,890 |
| 30 Aug 2023 | CNY | 32.83 | 33.37 | 32.61 | 33.15 | 33.15 | +0.32 (+0.97%) | 10,985,710 |
| 29 Aug 2023 | CNY | 32.51 | 33.4 | 32.42 | 32.83 | 32.83 | +0.3 (+0.92%) | 20,626,180 |
| 28 Aug 2023 | CNY | 34.4 | 34.41 | 32.51 | 32.53 | 32.53 | +0.03 (+0.09%) | 13,031,670 |
