| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 27.91 | 28.28 | 27.5 | 27.88 | 27.88 | -0.01 (-0.04%) | 2,845,683 |
| 25 Sep 2023 | CNY | 26.9 | 28.5 | 26.81 | 27.89 | 27.89 | +0.79 (+2.92%) | 4,462,354 |
| 22 Sep 2023 | CNY | 26.69 | 27.17 | 26.08 | 27.1 | 27.1 | +0.4 (+1.50%) | 2,948,656 |
| 21 Sep 2023 | CNY | 27 | 27.13 | 26.55 | 26.7 | 26.7 | -0.41 (-1.51%) | 1,351,236 |
| 20 Sep 2023 | CNY | 27.1 | 27.43 | 27.03 | 27.11 | 27.11 | -0.09 (-0.33%) | 1,596,071 |
| 19 Sep 2023 | CNY | 27.7 | 27.91 | 27.07 | 27.2 | 27.2 | -0.55 (-1.98%) | 2,374,903 |
| 18 Sep 2023 | CNY | 26.98 | 27.86 | 26.65 | 27.75 | 27.75 | +0.86 (+3.20%) | 3,645,285 |
| 15 Sep 2023 | CNY | 26.81 | 27.34 | 26.35 | 26.89 | 26.89 | +0.2 (+0.75%) | 2,943,345 |
| 14 Sep 2023 | CNY | 26.76 | 27 | 26.35 | 26.69 | 26.69 | 0.0 (0.0%) | 1,744,704 |
| 13 Sep 2023 | CNY | 27.19 | 27.38 | 26.41 | 26.69 | 26.69 | -0.69 (-2.52%) | 2,474,339 |
| 12 Sep 2023 | CNY | 27.32 | 27.67 | 26.87 | 27.38 | 27.38 | -0.09 (-0.33%) | 3,146,893 |
| 11 Sep 2023 | CNY | 25.87 | 28.29 | 25.87 | 27.47 | 27.47 | +1.6 (+6.18%) | 5,350,498 |
| 8 Sep 2023 | CNY | 25.49 | 25.95 | 25.36 | 25.87 | 25.87 | +0.47 (+1.85%) | 1,377,092 |
| 7 Sep 2023 | CNY | 25.95 | 26.16 | 25.37 | 25.4 | 25.4 | -0.57 (-2.19%) | 2,022,995 |
| 6 Sep 2023 | CNY | 26.38 | 26.42 | 25.95 | 25.97 | 25.97 | -0.41 (-1.55%) | 1,651,245 |
| 5 Sep 2023 | CNY | 26.35 | 26.57 | 26.17 | 26.38 | 26.38 | -0.05 (-0.19%) | 964,030 |
| 4 Sep 2023 | CNY | 26.32 | 26.55 | 26.21 | 26.43 | 26.43 | +0.09 (+0.34%) | 1,507,383 |
| 1 Sep 2023 | CNY | 26.68 | 26.69 | 26.19 | 26.34 | 26.34 | -0.32 (-1.20%) | 1,297,855 |
| 31 Aug 2023 | CNY | 26.6 | 26.85 | 26.22 | 26.66 | 26.66 | +0.1 (+0.38%) | 1,563,349 |
| 30 Aug 2023 | CNY | 27.02 | 27.27 | 26.43 | 26.56 | 26.56 | -0.52 (-1.92%) | 3,196,030 |
| 29 Aug 2023 | CNY | 26.37 | 27.15 | 26.26 | 27.08 | 27.08 | +1.03 (+3.95%) | 2,744,794 |
| 28 Aug 2023 | CNY | 27.2 | 27.56 | 25.96 | 26.05 | 26.05 | -0.06 (-0.23%) | 2,040,686 |
| 25 Aug 2023 | CNY | 26.61 | 26.93 | 26.07 | 26.11 | 26.11 | -0.54 (-2.03%) | 863,439 |
| 24 Aug 2023 | CNY | 26.41 | 27 | 26.12 | 26.65 | 26.65 | +0.29 (+1.10%) | 1,571,991 |
| 23 Aug 2023 | CNY | 27.04 | 27.29 | 26.3 | 26.36 | 26.36 | -0.69 (-2.55%) | 1,803,980 |
| 22 Aug 2023 | CNY | 27.42 | 27.61 | 26.68 | 27.05 | 27.05 | -0.33 (-1.21%) | 2,374,162 |
| 21 Aug 2023 | CNY | 27.66 | 27.8 | 27.32 | 27.38 | 27.38 | -0.07 (-0.26%) | 1,060,570 |
| 18 Aug 2023 | CNY | 27.97 | 28.27 | 27.39 | 27.45 | 27.45 | -0.72 (-2.56%) | 1,730,230 |
| 17 Aug 2023 | CNY | 28 | 28.52 | 27.43 | 28.17 | 28.17 | -0.1 (-0.35%) | 2,233,208 |
| 16 Aug 2023 | CNY | 27.76 | 28.56 | 27.65 | 28.27 | 28.27 | +0.46 (+1.65%) | 3,997,846 |
