| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2023 | CNY | 26.36 | 26.4 | 25.75 | 26.14 | 26.14 | -0.31 (-1.17%) | 1,994,500 |
| 13 Sep 2023 | CNY | 26.7 | 26.98 | 26.13 | 26.45 | 26.45 | -0.4 (-1.49%) | 2,201,573 |
| 12 Sep 2023 | CNY | 27.35 | 27.35 | 26.8 | 26.85 | 26.85 | -0.47 (-1.72%) | 2,417,330 |
| 11 Sep 2023 | CNY | 28.01 | 28.21 | 26.95 | 27.32 | 27.32 | -0.21 (-0.76%) | 3,787,643 |
| 8 Sep 2023 | CNY | 26.74 | 28.3 | 26.63 | 27.53 | 27.53 | +1.1 (+4.16%) | 4,608,638 |
| 7 Sep 2023 | CNY | 26.9 | 26.95 | 26.23 | 26.43 | 26.43 | -0.57 (-2.11%) | 2,376,700 |
| 6 Sep 2023 | CNY | 25.88 | 27.17 | 25.7 | 27 | 27 | +0.81 (+3.09%) | 4,104,077 |
| 5 Sep 2023 | CNY | 26 | 26.68 | 25.82 | 26.19 | 26.19 | +0.38 (+1.47%) | 2,825,430 |
| 4 Sep 2023 | CNY | 25.37 | 25.83 | 25.17 | 25.81 | 25.81 | +0.63 (+2.50%) | 1,979,290 |
| 1 Sep 2023 | CNY | 25.47 | 25.64 | 24.67 | 25.18 | 25.18 | -0.28 (-1.10%) | 1,255,000 |
| 31 Aug 2023 | CNY | 25.88 | 25.93 | 25.44 | 25.46 | 25.46 | -0.51 (-1.96%) | 2,040,400 |
| 30 Aug 2023 | CNY | 25.1 | 26.09 | 25 | 25.97 | 25.97 | +0.84 (+3.34%) | 2,742,760 |
| 29 Aug 2023 | CNY | 24 | 25.32 | 24 | 25.13 | 25.13 | +1.07 (+4.45%) | 2,490,350 |
| 28 Aug 2023 | CNY | 25.46 | 25.66 | 24.05 | 24.06 | 24.06 | -0.39 (-1.60%) | 2,394,600 |
| 25 Aug 2023 | CNY | 25.1 | 25.1 | 24.39 | 24.45 | 24.45 | -0.65 (-2.59%) | 1,591,200 |
| 24 Aug 2023 | CNY | 25.27 | 25.65 | 24.96 | 25.1 | 25.1 | -0.1 (-0.40%) | 1,300,400 |
| 23 Aug 2023 | CNY | 25.6 | 25.77 | 25.2 | 25.2 | 25.2 | -0.61 (-2.36%) | 1,116,200 |
| 22 Aug 2023 | CNY | 25.72 | 25.98 | 25 | 25.81 | 25.81 | +0.26 (+1.02%) | 2,131,970 |
| 21 Aug 2023 | CNY | 25.71 | 26.09 | 25.4 | 25.55 | 25.55 | -0.16 (-0.62%) | 926,600 |
| 18 Aug 2023 | CNY | 26.5 | 26.62 | 25.69 | 25.71 | 25.71 | -0.71 (-2.69%) | 1,445,228 |
| 17 Aug 2023 | CNY | 25.5 | 26.55 | 25.31 | 26.42 | 26.42 | +0.83 (+3.24%) | 1,846,410 |
| 16 Aug 2023 | CNY | 26.3 | 26.3 | 25.59 | 25.59 | 25.59 | -0.63 (-2.40%) | 1,423,350 |
| 15 Aug 2023 | CNY | 26.9 | 27.09 | 26.18 | 26.22 | 26.22 | -0.84 (-3.10%) | 1,291,500 |
| 14 Aug 2023 | CNY | 26.25 | 27.07 | 26.2 | 27.06 | 27.06 | +0.65 (+2.46%) | 1,207,734 |
| 11 Aug 2023 | CNY | 27.09 | 27.22 | 26.4 | 26.41 | 26.41 | -0.59 (-2.19%) | 1,613,894 |
| 10 Aug 2023 | CNY | 27.36 | 27.43 | 26.95 | 27 | 27 | -0.27 (-0.99%) | 1,209,250 |
| 9 Aug 2023 | CNY | 27.01 | 27.72 | 26.92 | 27.27 | 27.27 | -0.27 (-0.98%) | 1,216,300 |
| 8 Aug 2023 | CNY | 28.29 | 28.29 | 27.51 | 27.54 | 27.54 | -0.76 (-2.69%) | 2,433,240 |
| 7 Aug 2023 | CNY | 27.99 | 28.56 | 27.73 | 28.3 | 28.3 | +0.33 (+1.18%) | 2,493,710 |
| 4 Aug 2023 | CNY | 27.73 | 28.28 | 27.7 | 27.97 | 27.97 | +0.21 (+0.76%) | 1,820,500 |
