| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 27.3 | 27.46 | 26.65 | 26.85 | 26.85 | -0.48 (-1.76%) | 5,047,605 |
| 28 Sep 2023 | CNY | 28.18 | 28.19 | 27.28 | 27.33 | 27.33 | -0.5 (-1.80%) | 4,100,107 |
| 27 Sep 2023 | CNY | 27.93 | 28.26 | 27.56 | 27.83 | 27.83 | -0.12 (-0.43%) | 3,500,557 |
| 26 Sep 2023 | CNY | 28.14 | 28.38 | 27.86 | 27.95 | 27.95 | -0.34 (-1.20%) | 2,155,500 |
| 25 Sep 2023 | CNY | 28.82 | 28.82 | 28.17 | 28.29 | 28.29 | -0.33 (-1.15%) | 2,247,900 |
| 22 Sep 2023 | CNY | 28.28 | 28.72 | 27.88 | 28.62 | 28.62 | +0.46 (+1.63%) | 3,162,857 |
| 21 Sep 2023 | CNY | 28.37 | 28.64 | 28.12 | 28.16 | 28.16 | -0.41 (-1.44%) | 2,421,418 |
| 20 Sep 2023 | CNY | 28.37 | 28.75 | 28.22 | 28.57 | 28.57 | +0.16 (+0.56%) | 3,091,000 |
| 19 Sep 2023 | CNY | 28.5 | 28.79 | 28.18 | 28.41 | 28.41 | -0.21 (-0.73%) | 2,959,399 |
| 18 Sep 2023 | CNY | 28.57 | 28.98 | 28.29 | 28.62 | 28.62 | -0.1 (-0.35%) | 3,916,200 |
| 15 Sep 2023 | CNY | 28.68 | 29.12 | 28.58 | 28.72 | 28.72 | +0.02 (+0.07%) | 2,353,738 |
| 14 Sep 2023 | CNY | 28.65 | 28.95 | 28.36 | 28.7 | 28.7 | +0.15 (+0.53%) | 2,698,078 |
| 13 Sep 2023 | CNY | 28.67 | 28.92 | 28.28 | 28.55 | 28.55 | -0.2 (-0.70%) | 3,770,470 |
| 12 Sep 2023 | CNY | 29.37 | 29.49 | 28.67 | 28.75 | 28.75 | -0.55 (-1.88%) | 4,514,550 |
| 11 Sep 2023 | CNY | 29.73 | 29.94 | 29.23 | 29.3 | 29.3 | -0.43 (-1.45%) | 4,722,600 |
| 8 Sep 2023 | CNY | 29.3 | 30.05 | 29.3 | 29.73 | 29.73 | +0.31 (+1.05%) | 3,365,623 |
| 7 Sep 2023 | CNY | 29.62 | 29.86 | 29.36 | 29.42 | 29.42 | -0.26 (-0.88%) | 2,218,820 |
| 6 Sep 2023 | CNY | 29.16 | 29.8 | 28.93 | 29.68 | 29.68 | +0.46 (+1.57%) | 3,317,971 |
| 5 Sep 2023 | CNY | 29.02 | 29.73 | 28.82 | 29.22 | 29.22 | +0.19 (+0.65%) | 2,958,966 |
| 4 Sep 2023 | CNY | 29.07 | 29.28 | 28.67 | 29.03 | 29.03 | +0.12 (+0.42%) | 5,367,796 |
| 1 Sep 2023 | CNY | 29.83 | 30.06 | 28.91 | 28.91 | 28.91 | -0.94 (-3.15%) | 4,876,823 |
| 31 Aug 2023 | CNY | 29.85 | 30.04 | 29.5 | 29.85 | 29.85 | 0.0 (0.0%) | 3,531,458 |
| 30 Aug 2023 | CNY | 29.1 | 30.1 | 28.81 | 29.85 | 29.85 | +0.91 (+3.14%) | 4,347,813 |
| 29 Aug 2023 | CNY | 27.65 | 29.19 | 27.5 | 28.94 | 28.94 | +1.01 (+3.62%) | 6,127,614 |
| 28 Aug 2023 | CNY | 29.03 | 29.5 | 27.79 | 27.93 | 27.93 | -0.17 (-0.60%) | 4,732,514 |
| 25 Aug 2023 | CNY | 28.25 | 28.72 | 27.89 | 28.1 | 28.1 | -0.28 (-0.99%) | 4,170,900 |
| 24 Aug 2023 | CNY | 28.51 | 28.68 | 28.16 | 28.38 | 28.38 | -0.07 (-0.25%) | 2,322,484 |
| 23 Aug 2023 | CNY | 28.53 | 28.88 | 28.33 | 28.45 | 28.45 | -0.33 (-1.15%) | 3,134,531 |
| 22 Aug 2023 | CNY | 29.4 | 29.49 | 28.28 | 28.78 | 28.78 | -0.4 (-1.37%) | 4,335,274 |
| 21 Aug 2023 | CNY | 29.3 | 29.58 | 29 | 29.18 | 29.18 | -0.28 (-0.95%) | 2,560,352 |
