| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 23.42 | 23.42 | 22.41 | 22.71 | 22.71 | -0.76 (-3.24%) | 12,368,880 |
| 13 Oct 2023 | CNY | 24.11 | 24.12 | 23.36 | 23.47 | 23.47 | -0.69 (-2.86%) | 11,795,270 |
| 12 Oct 2023 | CNY | 24.88 | 24.97 | 24.07 | 24.16 | 24.16 | -0.51 (-2.07%) | 13,025,490 |
| 11 Oct 2023 | CNY | 25.31 | 25.38 | 24.5 | 24.67 | 24.67 | -0.74 (-2.91%) | 16,633,550 |
| 10 Oct 2023 | CNY | 24.17 | 25.67 | 24.15 | 25.41 | 25.41 | +1.46 (+6.10%) | 27,060,910 |
| 9 Oct 2023 | CNY | 24.35 | 24.54 | 23.87 | 23.95 | 23.95 | -0.84 (-3.39%) | 15,231,060 |
| 28 Sep 2023 | CNY | 25.6 | 25.8 | 24.72 | 24.79 | 24.79 | -0.65 (-2.56%) | 23,381,080 |
| 27 Sep 2023 | CNY | 25.99 | 26.28 | 25.41 | 25.44 | 25.44 | -1.06 (-4%) | 32,173,260 |
| 26 Sep 2023 | CNY | 25.42 | 26.8 | 25.1 | 26.5 | 26.5 | +0.84 (+3.27%) | 44,572,580 |
| 25 Sep 2023 | CNY | 26.01 | 26.01 | 24.37 | 25.66 | 25.66 | +1.13 (+4.61%) | 35,199,770 |
| 22 Sep 2023 | CNY | 23.2 | 24.63 | 23.09 | 24.53 | 24.53 | +1.33 (+5.73%) | 14,701,790 |
| 21 Sep 2023 | CNY | 23.65 | 23.85 | 23.1 | 23.2 | 23.2 | -0.43 (-1.82%) | 9,158,510 |
| 20 Sep 2023 | CNY | 23.62 | 24.08 | 23.41 | 23.63 | 23.63 | +0.18 (+0.77%) | 9,174,350 |
| 19 Sep 2023 | CNY | 24.16 | 24.17 | 23.35 | 23.45 | 23.45 | -0.78 (-3.22%) | 7,984,930 |
| 18 Sep 2023 | CNY | 24.04 | 24.84 | 23.6 | 24.23 | 24.23 | +0.1 (+0.41%) | 9,809,480 |
| 15 Sep 2023 | CNY | 24.49 | 25.23 | 23.81 | 24.13 | 24.13 | -0.51 (-2.07%) | 11,706,570 |
| 14 Sep 2023 | CNY | 24.78 | 25.22 | 24.25 | 24.64 | 24.64 | +0.03 (+0.12%) | 13,587,010 |
| 13 Sep 2023 | CNY | 25.8 | 25.97 | 24.15 | 24.61 | 24.61 | -1.43 (-5.49%) | 17,051,510 |
| 12 Sep 2023 | CNY | 25.33 | 26.62 | 25.23 | 26.04 | 26.04 | +0.65 (+2.56%) | 14,775,820 |
| 11 Sep 2023 | CNY | 24.8 | 25.67 | 24.42 | 25.39 | 25.39 | +0.61 (+2.46%) | 9,205,230 |
| 8 Sep 2023 | CNY | 24.63 | 25.2 | 24.21 | 24.78 | 24.78 | -0.03 (-0.12%) | 9,536,810 |
| 7 Sep 2023 | CNY | 25.66 | 25.68 | 24.7 | 24.81 | 24.81 | -0.67 (-2.63%) | 8,832,170 |
| 6 Sep 2023 | CNY | 25.45 | 25.6 | 24.91 | 25.48 | 25.48 | -0.13 (-0.51%) | 8,114,810 |
| 5 Sep 2023 | CNY | 26.11 | 26.2 | 25.46 | 25.61 | 25.61 | -0.54 (-2.07%) | 9,802,520 |
| 4 Sep 2023 | CNY | 26.43 | 26.56 | 25.8 | 26.15 | 26.15 | -0.19 (-0.72%) | 9,246,840 |
| 1 Sep 2023 | CNY | 26.62 | 26.83 | 25.95 | 26.34 | 26.34 | -0.49 (-1.83%) | 10,549,170 |
| 31 Aug 2023 | CNY | 26.5 | 27.6 | 26.23 | 26.83 | 26.83 | +0.43 (+1.63%) | 16,275,920 |
| 30 Aug 2023 | CNY | 25.62 | 26.78 | 25.46 | 26.4 | 26.4 | +0.8 (+3.13%) | 14,533,680 |
| 29 Aug 2023 | CNY | 24.29 | 25.77 | 24.29 | 25.6 | 25.6 | +1.41 (+5.83%) | 16,381,050 |
| 28 Aug 2023 | CNY | 25.99 | 26 | 24.18 | 24.19 | 24.19 | -0.28 (-1.14%) | 13,062,530 |
