| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 27.11 | 27.7 | 27.07 | 27.5 | 27.5 | +0.25 (+0.92%) | 1,355,500 |
| 28 Sep 2023 | CNY | 26.36 | 27.33 | 26.27 | 27.25 | 27.25 | +0.92 (+3.49%) | 1,051,700 |
| 27 Sep 2023 | CNY | 26.28 | 26.69 | 26.21 | 26.33 | 26.33 | +0.04 (+0.15%) | 846,700 |
| 26 Sep 2023 | CNY | 26.68 | 27 | 26.13 | 26.29 | 26.29 | -0.39 (-1.46%) | 924,200 |
| 25 Sep 2023 | CNY | 26.58 | 27.26 | 26.58 | 26.68 | 26.68 | +0.1 (+0.38%) | 923,000 |
| 22 Sep 2023 | CNY | 26.01 | 26.63 | 26.01 | 26.58 | 26.58 | +0.57 (+2.19%) | 920,000 |
| 21 Sep 2023 | CNY | 26.12 | 26.49 | 25.76 | 26.01 | 26.01 | -0.24 (-0.91%) | 1,159,100 |
| 20 Sep 2023 | CNY | 26.11 | 26.73 | 26.06 | 26.25 | 26.25 | +0.2 (+0.77%) | 1,119,000 |
| 19 Sep 2023 | CNY | 26.7 | 26.7 | 25.75 | 26.05 | 26.05 | -0.52 (-1.96%) | 877,000 |
| 18 Sep 2023 | CNY | 25.92 | 26.67 | 25.46 | 26.57 | 26.57 | +0.83 (+3.22%) | 1,331,000 |
| 15 Sep 2023 | CNY | 25.6 | 26.1 | 25.6 | 25.74 | 25.74 | +0.12 (+0.47%) | 966,100 |
| 14 Sep 2023 | CNY | 25.99 | 26.18 | 25.41 | 25.62 | 25.62 | -0.56 (-2.14%) | 783,200 |
| 13 Sep 2023 | CNY | 26.8 | 26.85 | 25.8 | 26.18 | 26.18 | -0.91 (-3.36%) | 1,736,700 |
| 12 Sep 2023 | CNY | 28 | 28.4 | 26.47 | 27.09 | 27.09 | -0.01 (-0.04%) | 1,791,670 |
| 11 Sep 2023 | CNY | 26.94 | 27.21 | 26.58 | 27.1 | 27.1 | +0.31 (+1.16%) | 1,437,400 |
| 8 Sep 2023 | CNY | 26.87 | 26.96 | 26.53 | 26.79 | 26.79 | +0.06 (+0.22%) | 848,600 |
| 7 Sep 2023 | CNY | 26.73 | 27.05 | 26.59 | 26.73 | 26.73 | -0.02 (-0.07%) | 1,259,100 |
| 6 Sep 2023 | CNY | 26.77 | 27.18 | 26.56 | 26.75 | 26.75 | 0.0 (0.0%) | 1,339,500 |
| 5 Sep 2023 | CNY | 27.5 | 28.23 | 26.53 | 26.75 | 26.75 | +0.13 (+0.49%) | 2,402,580 |
| 4 Sep 2023 | CNY | 26.37 | 26.8 | 26.1 | 26.62 | 26.62 | +0.43 (+1.64%) | 1,140,248 |
| 1 Sep 2023 | CNY | 26.28 | 26.81 | 25.88 | 26.19 | 26.19 | -0.08 (-0.30%) | 1,502,448 |
| 31 Aug 2023 | CNY | 26.15 | 26.62 | 25.78 | 26.27 | 26.27 | +0.14 (+0.54%) | 1,244,100 |
| 30 Aug 2023 | CNY | 25.19 | 26.27 | 24.95 | 26.13 | 26.13 | +0.92 (+3.65%) | 1,504,857 |
| 29 Aug 2023 | CNY | 23.67 | 25.45 | 23.45 | 25.21 | 25.21 | +1.86 (+7.97%) | 1,553,357 |
| 28 Aug 2023 | CNY | 24.62 | 24.65 | 23.3 | 23.35 | 23.35 | 0.0 (0.0%) | 791,300 |
| 25 Aug 2023 | CNY | 24.55 | 24.68 | 23.1 | 23.35 | 23.35 | -1.33 (-5.39%) | 1,380,500 |
| 24 Aug 2023 | CNY | 23.7 | 25 | 23.7 | 24.68 | 24.68 | +0.98 (+4.14%) | 1,108,800 |
| 23 Aug 2023 | CNY | 24.4 | 24.6 | 23.7 | 23.7 | 23.7 | -0.7 (-2.87%) | 639,300 |
| 22 Aug 2023 | CNY | 24.06 | 24.55 | 23.88 | 24.4 | 24.4 | +0.5 (+2.09%) | 942,100 |
| 21 Aug 2023 | CNY | 24.48 | 24.59 | 23.9 | 23.9 | 23.9 | -0.58 (-2.37%) | 676,200 |
