| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 26.3 | 26.6 | 25.91 | 26.11 | 26.11 | -0.24 (-0.91%) | 5,363,320 |
| 13 Oct 2023 | CNY | 25.85 | 26.35 | 25.7 | 26.35 | 26.35 | +0.52 (+2.01%) | 6,126,060 |
| 12 Oct 2023 | CNY | 25.85 | 26.25 | 25.63 | 25.83 | 25.83 | +0.05 (+0.19%) | 3,535,130 |
| 11 Oct 2023 | CNY | 25.22 | 26.18 | 25.12 | 25.78 | 25.78 | +0.6 (+2.38%) | 6,111,890 |
| 10 Oct 2023 | CNY | 25.38 | 25.5 | 25.02 | 25.18 | 25.18 | -0.29 (-1.14%) | 2,641,740 |
| 9 Oct 2023 | CNY | 25.35 | 25.6 | 25.3 | 25.47 | 25.47 | +0.05 (+0.20%) | 2,287,180 |
| 28 Sep 2023 | CNY | 25.54 | 25.63 | 25.29 | 25.42 | 25.42 | -0.02 (-0.08%) | 2,625,730 |
| 27 Sep 2023 | CNY | 24.89 | 25.65 | 24.89 | 25.44 | 25.44 | +0.44 (+1.76%) | 4,151,550 |
| 26 Sep 2023 | CNY | 25.29 | 25.39 | 24.94 | 25 | 25 | -0.35 (-1.38%) | 1,923,470 |
| 25 Sep 2023 | CNY | 25.21 | 25.55 | 25.02 | 25.35 | 25.35 | +0.17 (+0.68%) | 3,015,960 |
| 22 Sep 2023 | CNY | 24.69 | 25.23 | 24.52 | 25.18 | 25.18 | +0.51 (+2.07%) | 2,692,430 |
| 21 Sep 2023 | CNY | 25 | 25.03 | 24.67 | 24.67 | 24.67 | -0.38 (-1.52%) | 2,249,100 |
| 20 Sep 2023 | CNY | 25.32 | 25.44 | 25.05 | 25.05 | 25.05 | -0.27 (-1.07%) | 2,082,850 |
| 19 Sep 2023 | CNY | 25.36 | 25.58 | 25.2 | 25.32 | 25.32 | -0.03 (-0.12%) | 2,167,170 |
| 18 Sep 2023 | CNY | 25.17 | 25.45 | 25.05 | 25.35 | 25.35 | +0.18 (+0.72%) | 2,698,600 |
| 15 Sep 2023 | CNY | 24.9 | 25.45 | 24.73 | 25.17 | 25.17 | +0.3 (+1.21%) | 3,702,720 |
| 14 Sep 2023 | CNY | 24.79 | 25 | 24.62 | 24.87 | 24.87 | +0.06 (+0.24%) | 2,036,990 |
| 13 Sep 2023 | CNY | 25.15 | 25.18 | 24.6 | 24.81 | 24.81 | -0.34 (-1.35%) | 2,372,120 |
| 12 Sep 2023 | CNY | 24.81 | 25.36 | 24.73 | 25.15 | 25.15 | +0.31 (+1.25%) | 3,423,380 |
| 11 Sep 2023 | CNY | 24.05 | 24.85 | 24.05 | 24.84 | 24.84 | +0.81 (+3.37%) | 3,902,120 |
| 8 Sep 2023 | CNY | 24.11 | 24.43 | 24 | 24.03 | 24.03 | -0.17 (-0.70%) | 1,635,900 |
| 7 Sep 2023 | CNY | 24.59 | 24.69 | 24.2 | 24.2 | 24.2 | -0.46 (-1.87%) | 2,299,700 |
| 6 Sep 2023 | CNY | 24.66 | 24.78 | 24.45 | 24.66 | 24.66 | -0.04 (-0.16%) | 1,586,400 |
| 5 Sep 2023 | CNY | 24.85 | 24.93 | 24.61 | 24.7 | 24.7 | -0.14 (-0.56%) | 1,722,630 |
| 4 Sep 2023 | CNY | 24.79 | 24.96 | 24.59 | 24.84 | 24.84 | +0.05 (+0.20%) | 2,273,650 |
| 1 Sep 2023 | CNY | 24.85 | 24.94 | 24.67 | 24.79 | 24.79 | -0.06 (-0.24%) | 1,523,580 |
| 31 Aug 2023 | CNY | 24.76 | 24.97 | 24.36 | 24.85 | 24.85 | +0.07 (+0.28%) | 2,782,120 |
| 30 Aug 2023 | CNY | 24.51 | 25.07 | 24.51 | 24.78 | 24.78 | +0.17 (+0.69%) | 4,387,140 |
| 29 Aug 2023 | CNY | 24.05 | 24.7 | 23.87 | 24.61 | 24.61 | +0.7 (+2.93%) | 4,543,770 |
| 28 Aug 2023 | CNY | 24.8 | 24.9 | 23.88 | 23.91 | 23.91 | +0.4 (+1.70%) | 5,364,370 |
