| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 25.81 | 25.99 | 25.25 | 25.66 | 25.66 | -0.15 (-0.58%) | 2,417,642 |
| 27 Sep 2023 | CNY | 25.82 | 26 | 25.5 | 25.81 | 25.81 | +0.05 (+0.19%) | 3,117,508 |
| 26 Sep 2023 | CNY | 26.13 | 26.19 | 25.62 | 25.76 | 25.76 | -0.25 (-0.96%) | 1,468,111 |
| 25 Sep 2023 | CNY | 25.8 | 26.45 | 25.75 | 26.01 | 26.01 | +0.14 (+0.54%) | 2,865,814 |
| 22 Sep 2023 | CNY | 25.29 | 25.91 | 25.01 | 25.87 | 25.87 | +0.58 (+2.29%) | 2,835,100 |
| 21 Sep 2023 | CNY | 25.61 | 25.75 | 25.04 | 25.29 | 25.29 | -0.33 (-1.29%) | 2,120,010 |
| 20 Sep 2023 | CNY | 25.79 | 25.98 | 25.52 | 25.62 | 25.62 | -0.26 (-1.00%) | 1,886,900 |
| 19 Sep 2023 | CNY | 25.82 | 26.11 | 25.62 | 25.88 | 25.88 | +0.04 (+0.15%) | 2,074,056 |
| 18 Sep 2023 | CNY | 25.21 | 26.04 | 25.18 | 25.84 | 25.84 | +0.54 (+2.13%) | 3,442,454 |
| 15 Sep 2023 | CNY | 24.8 | 25.58 | 24.68 | 25.3 | 25.3 | +0.5 (+2.02%) | 3,095,400 |
| 14 Sep 2023 | CNY | 24.65 | 25.23 | 24.65 | 24.8 | 24.8 | +0.02 (+0.08%) | 1,717,419 |
| 13 Sep 2023 | CNY | 25.3 | 25.3 | 24.5 | 24.78 | 24.78 | -0.39 (-1.55%) | 1,730,623 |
| 12 Sep 2023 | CNY | 25.15 | 25.3 | 24.93 | 25.17 | 25.17 | +0.03 (+0.12%) | 2,543,701 |
| 11 Sep 2023 | CNY | 23.2 | 25.34 | 23.2 | 25.14 | 25.14 | +1.98 (+8.55%) | 5,752,999 |
| 8 Sep 2023 | CNY | 23.22 | 23.59 | 23.11 | 23.16 | 23.16 | +0.06 (+0.26%) | 846,240 |
| 7 Sep 2023 | CNY | 23.65 | 23.66 | 23.1 | 23.1 | 23.1 | -0.47 (-1.99%) | 1,301,600 |
| 6 Sep 2023 | CNY | 23.79 | 23.95 | 23.46 | 23.57 | 23.57 | -0.22 (-0.92%) | 1,185,970 |
| 5 Sep 2023 | CNY | 23.63 | 24.18 | 23.49 | 23.79 | 23.79 | +0.16 (+0.68%) | 3,108,149 |
| 4 Sep 2023 | CNY | 24.53 | 24.53 | 23.5 | 23.63 | 23.63 | -0.65 (-2.68%) | 2,760,394 |
| 1 Sep 2023 | CNY | 24.61 | 24.75 | 24.04 | 24.28 | 24.28 | -0.37 (-1.50%) | 1,525,349 |
| 31 Aug 2023 | CNY | 24.6 | 24.86 | 24.19 | 24.65 | 24.65 | +0.24 (+0.98%) | 2,716,676 |
| 30 Aug 2023 | CNY | 23.26 | 24.69 | 23.26 | 24.41 | 24.41 | +1.19 (+5.12%) | 3,841,960 |
| 29 Aug 2023 | CNY | 21.87 | 23.28 | 21.74 | 23.22 | 23.22 | +1.27 (+5.79%) | 3,556,829 |
| 28 Aug 2023 | CNY | 24.1 | 24.49 | 21.93 | 21.95 | 21.95 | -0.95 (-4.15%) | 4,073,488 |
| 25 Aug 2023 | CNY | 23 | 23.66 | 22.86 | 22.9 | 22.9 | -0.32 (-1.38%) | 1,355,598 |
| 24 Aug 2023 | CNY | 22.72 | 23.44 | 22.61 | 23.22 | 23.22 | +0.44 (+1.93%) | 1,304,358 |
| 23 Aug 2023 | CNY | 23.09 | 23.21 | 22.72 | 22.78 | 22.78 | -0.42 (-1.81%) | 1,537,942 |
| 22 Aug 2023 | CNY | 23.5 | 23.57 | 22.92 | 23.2 | 23.2 | -0.24 (-1.02%) | 2,403,866 |
| 21 Aug 2023 | CNY | 23.52 | 23.97 | 23.24 | 23.44 | 23.44 | -0.11 (-0.47%) | 1,589,500 |
| 18 Aug 2023 | CNY | 23.85 | 23.99 | 23.52 | 23.55 | 23.55 | -0.33 (-1.38%) | 2,106,512 |
