| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 25.89 | 26.28 | 25.54 | 26.2 | 26.2 | +0.51 (+1.99%) | 1,957,363 |
| 27 Sep 2023 | CNY | 25.59 | 25.95 | 25.46 | 25.69 | 25.69 | +0.09 (+0.35%) | 1,230,300 |
| 26 Sep 2023 | CNY | 25.86 | 25.99 | 25.56 | 25.6 | 25.6 | -0.11 (-0.43%) | 1,956,176 |
| 25 Sep 2023 | CNY | 26 | 26.09 | 25.67 | 25.71 | 25.71 | -0.19 (-0.73%) | 1,233,180 |
| 22 Sep 2023 | CNY | 25.72 | 25.95 | 25.34 | 25.9 | 25.9 | +0.28 (+1.09%) | 1,809,531 |
| 21 Sep 2023 | CNY | 25.52 | 25.9 | 25.26 | 25.62 | 25.62 | +0.16 (+0.63%) | 2,289,082 |
| 20 Sep 2023 | CNY | 25.83 | 26.07 | 25.21 | 25.46 | 25.46 | -0.52 (-2.00%) | 2,989,310 |
| 19 Sep 2023 | CNY | 26.22 | 26.23 | 25.55 | 25.98 | 25.98 | -0.26 (-0.99%) | 1,468,815 |
| 18 Sep 2023 | CNY | 26.09 | 26.58 | 25.66 | 26.24 | 26.24 | +0.26 (+1.00%) | 1,775,300 |
| 15 Sep 2023 | CNY | 26.05 | 26.36 | 25.63 | 25.98 | 25.98 | +0.03 (+0.12%) | 1,537,903 |
| 14 Sep 2023 | CNY | 26.55 | 26.55 | 25.86 | 25.95 | 25.95 | -0.52 (-1.96%) | 1,527,024 |
| 13 Sep 2023 | CNY | 26.69 | 26.86 | 26.29 | 26.47 | 26.47 | -0.33 (-1.23%) | 1,301,000 |
| 12 Sep 2023 | CNY | 26.93 | 27.07 | 26.7 | 26.8 | 26.8 | -0.13 (-0.48%) | 1,285,420 |
| 11 Sep 2023 | CNY | 27.25 | 27.36 | 26.8 | 26.93 | 26.93 | -0.22 (-0.81%) | 1,646,900 |
| 8 Sep 2023 | CNY | 27.28 | 27.46 | 27.04 | 27.15 | 27.15 | -0.13 (-0.48%) | 1,239,419 |
| 7 Sep 2023 | CNY | 27.55 | 27.63 | 27.15 | 27.28 | 27.28 | -0.42 (-1.52%) | 1,363,478 |
| 6 Sep 2023 | CNY | 27.03 | 27.78 | 26.83 | 27.7 | 27.7 | +0.52 (+1.91%) | 2,070,884 |
| 5 Sep 2023 | CNY | 26.96 | 27.29 | 26.9 | 27.18 | 27.18 | +0.18 (+0.67%) | 2,374,814 |
| 4 Sep 2023 | CNY | 26.86 | 27.2 | 26.63 | 27 | 27 | +0.12 (+0.45%) | 1,919,500 |
| 1 Sep 2023 | CNY | 27 | 27.31 | 26.39 | 26.88 | 26.88 | -0.29 (-1.07%) | 2,454,970 |
| 31 Aug 2023 | CNY | 26.99 | 27.58 | 26.8 | 27.17 | 27.17 | +0.14 (+0.52%) | 2,766,523 |
| 30 Aug 2023 | CNY | 26.2 | 27.6 | 26.11 | 27.03 | 27.03 | +0.94 (+3.60%) | 3,145,327 |
| 29 Aug 2023 | CNY | 24.9 | 26.4 | 24.9 | 26.09 | 26.09 | +1.2 (+4.82%) | 3,849,959 |
| 28 Aug 2023 | CNY | 26.3 | 26.79 | 24.85 | 24.89 | 24.89 | -0.49 (-1.93%) | 3,707,575 |
| 25 Aug 2023 | CNY | 25.61 | 25.87 | 25.18 | 25.38 | 25.38 | -0.34 (-1.32%) | 1,602,098 |
| 24 Aug 2023 | CNY | 25.95 | 26.18 | 25.4 | 25.72 | 25.72 | +0.17 (+0.67%) | 2,094,855 |
| 23 Aug 2023 | CNY | 26.24 | 26.54 | 25.53 | 25.55 | 25.55 | -0.99 (-3.73%) | 3,261,352 |
| 22 Aug 2023 | CNY | 26.83 | 27.5 | 25.99 | 26.54 | 26.54 | -0.27 (-1.01%) | 3,044,646 |
| 21 Aug 2023 | CNY | 26.5 | 27.25 | 26.5 | 26.81 | 26.81 | +0.15 (+0.56%) | 2,138,621 |
| 18 Aug 2023 | CNY | 27.49 | 27.49 | 26.56 | 26.66 | 26.66 | -0.52 (-1.91%) | 1,527,161 |
