| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 26.76 | 27.35 | 26.63 | 26.94 | 26.94 | +0.18 (+0.67%) | 1,158,500 |
| 28 Sep 2023 | CNY | 26.32 | 26.89 | 26.17 | 26.76 | 26.76 | +0.44 (+1.67%) | 1,422,801 |
| 27 Sep 2023 | CNY | 26.48 | 27.25 | 26.22 | 26.32 | 26.32 | -1.25 (-4.53%) | 2,601,601 |
| 26 Sep 2023 | CNY | 26.4 | 28.17 | 26.34 | 27.57 | 27.57 | +1.05 (+3.96%) | 2,961,101 |
| 25 Sep 2023 | CNY | 26.96 | 27.16 | 26.25 | 26.52 | 26.52 | -0.53 (-1.96%) | 1,231,700 |
| 22 Sep 2023 | CNY | 25.77 | 27.2 | 25.47 | 27.05 | 27.05 | +1.6 (+6.29%) | 2,162,616 |
| 21 Sep 2023 | CNY | 25.96 | 26.12 | 25.45 | 25.45 | 25.45 | -0.26 (-1.01%) | 423,100 |
| 20 Sep 2023 | CNY | 25.9 | 26.48 | 25.7 | 25.71 | 25.71 | -0.14 (-0.54%) | 633,000 |
| 19 Sep 2023 | CNY | 26.28 | 26.28 | 25.77 | 25.85 | 25.85 | -0.44 (-1.67%) | 562,200 |
| 18 Sep 2023 | CNY | 26.25 | 26.55 | 25.79 | 26.29 | 26.29 | +0.32 (+1.23%) | 721,312 |
| 15 Sep 2023 | CNY | 26.23 | 26.4 | 25.91 | 25.97 | 25.97 | -0.18 (-0.69%) | 551,700 |
| 14 Sep 2023 | CNY | 26.16 | 26.58 | 26.01 | 26.15 | 26.15 | -0.14 (-0.53%) | 596,100 |
| 13 Sep 2023 | CNY | 27.1 | 27.1 | 26.11 | 26.29 | 26.29 | -0.8 (-2.95%) | 1,116,000 |
| 12 Sep 2023 | CNY | 27.26 | 27.45 | 27.02 | 27.09 | 27.09 | -0.27 (-0.99%) | 712,900 |
| 11 Sep 2023 | CNY | 27.17 | 27.58 | 26.72 | 27.36 | 27.36 | +0.09 (+0.33%) | 1,100,200 |
| 8 Sep 2023 | CNY | 27.13 | 27.48 | 26.79 | 27.27 | 27.27 | +0.12 (+0.44%) | 1,230,200 |
| 7 Sep 2023 | CNY | 26.97 | 27.37 | 26.72 | 27.15 | 27.15 | +0.18 (+0.67%) | 1,503,186 |
| 6 Sep 2023 | CNY | 27 | 27.17 | 26.9 | 26.97 | 26.97 | -0.11 (-0.41%) | 716,200 |
| 5 Sep 2023 | CNY | 27.38 | 27.59 | 26.79 | 27.08 | 27.08 | -0.3 (-1.10%) | 1,381,506 |
| 4 Sep 2023 | CNY | 26.72 | 27.6 | 26.7 | 27.38 | 27.38 | +0.39 (+1.44%) | 1,943,046 |
| 1 Sep 2023 | CNY | 27.35 | 27.48 | 26.8 | 26.99 | 26.99 | -0.36 (-1.32%) | 1,339,200 |
| 31 Aug 2023 | CNY | 27.5 | 27.66 | 26.93 | 27.35 | 27.35 | -0.17 (-0.62%) | 1,979,975 |
| 30 Aug 2023 | CNY | 27.37 | 28.04 | 27.11 | 27.52 | 27.52 | -0.17 (-0.61%) | 3,287,912 |
| 29 Aug 2023 | CNY | 27.34 | 28.15 | 27.08 | 27.69 | 27.69 | -0.25 (-0.89%) | 5,330,858 |
| 28 Aug 2023 | CNY | 26.7 | 28.49 | 25 | 27.94 | 27.94 | +2.04 (+7.88%) | 6,731,958 |
| 25 Aug 2023 | CNY | 26.48 | 28.98 | 25.87 | 25.9 | 25.9 | -1.13 (-4.18%) | 3,110,712 |
| 24 Aug 2023 | CNY | 27.11 | 28.4 | 26.61 | 27.03 | 27.03 | -0.07 (-0.26%) | 2,509,912 |
| 23 Aug 2023 | CNY | 27.42 | 27.8 | 26.37 | 27.1 | 27.1 | -1.1 (-3.90%) | 3,016,806 |
| 22 Aug 2023 | CNY | 26.99 | 28.2 | 26.71 | 28.2 | 28.2 | +1.54 (+5.78%) | 2,864,929 |
| 21 Aug 2023 | CNY | 26.17 | 27.04 | 26.1 | 26.66 | 26.66 | +0.37 (+1.41%) | 789,100 |
