| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 26.18 | 26.54 | 26 | 26.28 | 26.28 | +0.03 (+0.11%) | 4,557,528 |
| 27 Sep 2023 | CNY | 26.03 | 26.6 | 26.03 | 26.25 | 26.25 | +0.05 (+0.19%) | 3,727,038 |
| 26 Sep 2023 | CNY | 26.05 | 26.46 | 25.59 | 26.2 | 26.2 | +0.14 (+0.54%) | 5,307,260 |
| 25 Sep 2023 | CNY | 26.45 | 26.54 | 25.67 | 26.06 | 26.06 | -0.37 (-1.40%) | 5,652,620 |
| 22 Sep 2023 | CNY | 24.97 | 26.49 | 24.71 | 26.43 | 26.43 | +1.59 (+6.40%) | 12,309,755 |
| 21 Sep 2023 | CNY | 25 | 25.38 | 24.72 | 24.84 | 24.84 | -0.16 (-0.64%) | 6,502,622 |
| 20 Sep 2023 | CNY | 26.19 | 26.34 | 24.36 | 25 | 25 | -1.19 (-4.54%) | 16,607,411 |
| 19 Sep 2023 | CNY | 26.84 | 26.99 | 25.35 | 26.19 | 26.19 | -0.76 (-2.82%) | 9,035,145 |
| 18 Sep 2023 | CNY | 26.77 | 27.55 | 26.55 | 26.95 | 26.95 | +0.12 (+0.45%) | 4,425,887 |
| 15 Sep 2023 | CNY | 27.92 | 27.92 | 26.5 | 26.83 | 26.83 | -1 (-3.59%) | 8,081,161 |
| 14 Sep 2023 | CNY | 27.88 | 28.3 | 27.75 | 27.83 | 27.83 | -0.05 (-0.18%) | 4,448,361 |
| 13 Sep 2023 | CNY | 28.77 | 28.95 | 27.59 | 27.88 | 27.88 | -0.92 (-3.19%) | 9,109,996 |
| 12 Sep 2023 | CNY | 27.16 | 29.3 | 27.03 | 28.8 | 28.8 | +1.67 (+6.16%) | 14,341,885 |
| 11 Sep 2023 | CNY | 27.73 | 27.81 | 26.81 | 27.13 | 27.13 | -0.45 (-1.63%) | 7,002,884 |
| 8 Sep 2023 | CNY | 27.41 | 27.85 | 27.3 | 27.58 | 27.58 | -0.28 (-1.01%) | 5,263,044 |
| 7 Sep 2023 | CNY | 28.1 | 29.59 | 27.8 | 27.86 | 27.86 | -0.38 (-1.35%) | 9,278,281 |
| 6 Sep 2023 | CNY | 27.89 | 28.28 | 27.67 | 28.24 | 28.24 | +0.35 (+1.25%) | 3,826,475 |
| 5 Sep 2023 | CNY | 27.62 | 28.05 | 27.48 | 27.89 | 27.89 | +0.29 (+1.05%) | 4,335,264 |
| 4 Sep 2023 | CNY | 27.24 | 27.72 | 27.24 | 27.6 | 27.6 | +0.36 (+1.32%) | 3,693,527 |
| 1 Sep 2023 | CNY | 27.5 | 27.6 | 27.15 | 27.24 | 27.24 | -0.16 (-0.58%) | 2,314,909 |
| 31 Aug 2023 | CNY | 27.59 | 27.84 | 27.24 | 27.4 | 27.4 | -0.15 (-0.54%) | 3,826,306 |
| 30 Aug 2023 | CNY | 27.04 | 27.76 | 26.82 | 27.55 | 27.55 | +0.73 (+2.72%) | 6,024,695 |
| 29 Aug 2023 | CNY | 25.88 | 27.24 | 25.71 | 26.82 | 26.82 | +0.76 (+2.92%) | 7,217,274 |
| 28 Aug 2023 | CNY | 27.89 | 28.09 | 25.81 | 26.06 | 26.06 | -0.42 (-1.59%) | 9,341,340 |
| 25 Aug 2023 | CNY | 27.13 | 27.44 | 26.31 | 26.48 | 26.48 | -1.05 (-3.81%) | 8,273,721 |
| 24 Aug 2023 | CNY | 28.29 | 28.73 | 27.06 | 27.53 | 27.53 | -0.64 (-2.27%) | 9,466,545 |
| 23 Aug 2023 | CNY | 28.5 | 28.66 | 28.01 | 28.17 | 28.17 | -0.33 (-1.16%) | 3,647,220 |
| 22 Aug 2023 | CNY | 28.21 | 28.88 | 27.7 | 28.5 | 28.5 | +0.45 (+1.60%) | 5,853,727 |
| 21 Aug 2023 | CNY | 27.92 | 28.37 | 27.9 | 28.05 | 28.05 | +0.13 (+0.47%) | 2,923,587 |
| 18 Aug 2023 | CNY | 28.88 | 29.15 | 27.87 | 27.92 | 27.92 | -1.16 (-3.99%) | 5,858,155 |
