| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 27.1 | 27.57 | 26.87 | 26.92 | 26.92 | +0.04 (+0.15%) | 1,468,350 |
| 27 Sep 2023 | CNY | 27.06 | 27.59 | 26.8 | 26.88 | 26.88 | -0.15 (-0.55%) | 1,555,722 |
| 26 Sep 2023 | CNY | 27.01 | 27.27 | 26.9 | 27.03 | 27.03 | -0.08 (-0.30%) | 658,500 |
| 25 Sep 2023 | CNY | 27.65 | 27.86 | 26.9 | 27.11 | 27.11 | -0.51 (-1.85%) | 794,600 |
| 22 Sep 2023 | CNY | 26.5 | 27.69 | 26.5 | 27.62 | 27.62 | +1 (+3.76%) | 1,311,288 |
| 21 Sep 2023 | CNY | 26.88 | 27.03 | 26.6 | 26.62 | 26.62 | -0.26 (-0.97%) | 567,000 |
| 20 Sep 2023 | CNY | 27.08 | 27.47 | 26.82 | 26.88 | 26.88 | -0.34 (-1.25%) | 1,058,236 |
| 19 Sep 2023 | CNY | 27.65 | 27.7 | 26.9 | 27.22 | 27.22 | -0.49 (-1.77%) | 1,551,500 |
| 18 Sep 2023 | CNY | 27.41 | 28.33 | 27.13 | 27.71 | 27.71 | +0.48 (+1.76%) | 1,463,900 |
| 15 Sep 2023 | CNY | 27.35 | 28 | 27 | 27.23 | 27.23 | -0.12 (-0.44%) | 2,139,000 |
| 14 Sep 2023 | CNY | 27.55 | 27.55 | 26.7 | 27.35 | 27.35 | -0.03 (-0.11%) | 2,025,950 |
| 13 Sep 2023 | CNY | 27.88 | 27.96 | 27.13 | 27.38 | 27.38 | -0.52 (-1.86%) | 1,340,800 |
| 12 Sep 2023 | CNY | 28.29 | 28.36 | 27.8 | 27.9 | 27.9 | -0.27 (-0.96%) | 796,200 |
| 11 Sep 2023 | CNY | 28.19 | 28.35 | 27.65 | 28.17 | 28.17 | +0.22 (+0.79%) | 1,205,130 |
| 8 Sep 2023 | CNY | 27.94 | 28.25 | 27.64 | 27.95 | 27.95 | +0.12 (+0.43%) | 1,039,622 |
| 7 Sep 2023 | CNY | 28.73 | 28.8 | 27.72 | 27.83 | 27.83 | -0.91 (-3.17%) | 1,473,778 |
| 6 Sep 2023 | CNY | 28.91 | 29.33 | 28.51 | 28.74 | 28.74 | -0.5 (-1.71%) | 1,876,300 |
| 5 Sep 2023 | CNY | 28.44 | 29.45 | 28.24 | 29.24 | 29.24 | +0.71 (+2.49%) | 2,618,700 |
| 4 Sep 2023 | CNY | 29.35 | 29.45 | 28.1 | 28.53 | 28.53 | -1.15 (-3.87%) | 3,498,559 |
| 1 Sep 2023 | CNY | 28.63 | 29.91 | 28.6 | 29.68 | 29.68 | +0.94 (+3.27%) | 2,561,452 |
| 31 Aug 2023 | CNY | 28.57 | 28.9 | 28.09 | 28.74 | 28.74 | -0.07 (-0.24%) | 1,509,573 |
| 30 Aug 2023 | CNY | 28.16 | 29.36 | 27.94 | 28.81 | 28.81 | +0.84 (+3.00%) | 2,546,703 |
| 29 Aug 2023 | CNY | 26.88 | 28.2 | 26.6 | 27.97 | 27.97 | +1.4 (+5.27%) | 2,595,100 |
| 28 Aug 2023 | CNY | 28 | 28.76 | 26.4 | 26.57 | 26.57 | -0.03 (-0.11%) | 1,990,000 |
| 25 Aug 2023 | CNY | 27.6 | 27.6 | 26.52 | 26.6 | 26.6 | -0.88 (-3.20%) | 1,323,070 |
| 24 Aug 2023 | CNY | 27.16 | 27.9 | 26.89 | 27.48 | 27.48 | +0.26 (+0.96%) | 1,748,200 |
| 23 Aug 2023 | CNY | 28.01 | 28.02 | 27.03 | 27.22 | 27.22 | -0.9 (-3.20%) | 1,797,570 |
| 22 Aug 2023 | CNY | 28.6 | 28.94 | 27.38 | 28.12 | 28.12 | -0.25 (-0.88%) | 2,435,500 |
| 21 Aug 2023 | CNY | 28.15 | 28.67 | 27.25 | 28.37 | 28.37 | -0.18 (-0.63%) | 3,422,700 |
| 18 Aug 2023 | CNY | 28.83 | 29.1 | 28.52 | 28.55 | 28.55 | -0.25 (-0.87%) | 1,338,710 |
