| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 25.3 | 25.97 | 24.9 | 25.84 | 25.84 | +0.61 (+2.42%) | 9,089,809 |
| 26 Sep 2023 | CNY | 24.67 | 25.5 | 24.57 | 25.23 | 25.23 | +0.37 (+1.49%) | 5,901,200 |
| 25 Sep 2023 | CNY | 24.25 | 25 | 24.13 | 24.86 | 24.86 | +0.62 (+2.56%) | 5,813,956 |
| 22 Sep 2023 | CNY | 23.68 | 24.3 | 23.33 | 24.24 | 24.24 | +0.56 (+2.36%) | 4,937,249 |
| 21 Sep 2023 | CNY | 23.6 | 24.2 | 23.5 | 23.68 | 23.68 | -0.36 (-1.50%) | 4,362,100 |
| 20 Sep 2023 | CNY | 23.33 | 25.2 | 23.33 | 24.04 | 24.04 | +0.71 (+3.04%) | 7,690,727 |
| 19 Sep 2023 | CNY | 23.97 | 23.97 | 23.25 | 23.33 | 23.33 | -0.65 (-2.71%) | 3,066,010 |
| 18 Sep 2023 | CNY | 23.85 | 24.15 | 23.78 | 23.98 | 23.98 | -0.03 (-0.12%) | 2,544,820 |
| 15 Sep 2023 | CNY | 24.38 | 24.46 | 23.96 | 24.01 | 24.01 | -0.36 (-1.48%) | 3,126,800 |
| 14 Sep 2023 | CNY | 25.1 | 25.43 | 24.24 | 24.37 | 24.37 | -0.89 (-3.52%) | 3,993,010 |
| 13 Sep 2023 | CNY | 25.6 | 25.76 | 24.95 | 25.26 | 25.26 | -0.51 (-1.98%) | 3,675,014 |
| 12 Sep 2023 | CNY | 25.53 | 26 | 25.48 | 25.77 | 25.77 | -0.23 (-0.88%) | 3,189,350 |
| 11 Sep 2023 | CNY | 25.92 | 26.5 | 25.34 | 26 | 26 | +0.23 (+0.89%) | 4,136,500 |
| 8 Sep 2023 | CNY | 26.54 | 26.8 | 25.4 | 25.77 | 25.77 | -1.12 (-4.17%) | 6,120,390 |
| 7 Sep 2023 | CNY | 26.43 | 27.19 | 26.37 | 26.89 | 26.89 | +0.19 (+0.71%) | 6,192,350 |
| 6 Sep 2023 | CNY | 27.3 | 27.47 | 26.3 | 26.7 | 26.7 | -0.79 (-2.87%) | 6,749,770 |
| 5 Sep 2023 | CNY | 28.01 | 28.5 | 27.46 | 27.49 | 27.49 | -0.85 (-3.00%) | 7,470,116 |
| 4 Sep 2023 | CNY | 27.95 | 28.63 | 27.22 | 28.34 | 28.34 | +0.55 (+1.98%) | 8,976,646 |
| 1 Sep 2023 | CNY | 27.71 | 28.32 | 27.4 | 27.79 | 27.79 | -0.1 (-0.36%) | 7,426,076 |
| 31 Aug 2023 | CNY | 28.52 | 28.76 | 27.57 | 27.89 | 27.89 | -1.71 (-5.78%) | 11,694,297 |
| 30 Aug 2023 | CNY | 32.5 | 32.73 | 29.41 | 29.6 | 29.6 | -3.08 (-9.42%) | 18,775,001 |
| 29 Aug 2023 | CNY | 32.99 | 35.39 | 31.4 | 32.68 | 32.68 | -1.39 (-4.08%) | 24,053,679 |
| 28 Aug 2023 | CNY | 32.49 | 34.07 | 29.64 | 34.07 | 34.07 | +3.1 (+10.01%) | 24,839,158 |
| 25 Aug 2023 | CNY | 28.71 | 30.97 | 28.71 | 30.97 | 30.97 | +2.82 (+10.02%) | 22,673,747 |
| 24 Aug 2023 | CNY | 30.5 | 31.41 | 28.15 | 28.15 | 28.15 | -1.88 (-6.26%) | 20,142,434 |
| 23 Aug 2023 | CNY | 28.75 | 30.03 | 27.51 | 30.03 | 30.03 | +2.73 (+10%) | 14,040,759 |
| 22 Aug 2023 | CNY | 26.5 | 27.3 | 26.01 | 27.3 | 27.3 | +1.06 (+4.04%) | 8,116,010 |
| 21 Aug 2023 | CNY | 24.91 | 27.36 | 24.8 | 26.24 | 26.24 | +1.22 (+4.88%) | 6,096,940 |
| 18 Aug 2023 | CNY | 26.02 | 26.28 | 25.02 | 25.02 | 25.02 | -0.9 (-3.47%) | 2,193,451 |
| 17 Aug 2023 | CNY | 24.89 | 26.69 | 24.57 | 25.92 | 25.92 | +1.03 (+4.14%) | 3,576,430 |
