| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 28.51 | 28.9 | 27.4 | 27.72 | 27.72 | -0.87 (-3.04%) | 9,102,320 |
| 28 Sep 2023 | CNY | 27.5 | 29.49 | 27.46 | 28.59 | 28.59 | +1.23 (+4.50%) | 9,137,691 |
| 27 Sep 2023 | CNY | 27.5 | 27.92 | 26.84 | 27.36 | 27.36 | -0.24 (-0.87%) | 7,795,000 |
| 26 Sep 2023 | CNY | 26.25 | 28.2 | 25.71 | 27.6 | 27.6 | +2.12 (+8.32%) | 13,424,000 |
| 25 Sep 2023 | CNY | 25.7 | 26.03 | 25.3 | 25.48 | 25.48 | -0.32 (-1.24%) | 3,713,716 |
| 22 Sep 2023 | CNY | 23.59 | 25.86 | 23.36 | 25.8 | 25.8 | +2.16 (+9.14%) | 6,740,201 |
| 21 Sep 2023 | CNY | 23.32 | 24.08 | 23.32 | 23.64 | 23.64 | +0.16 (+0.68%) | 2,458,801 |
| 20 Sep 2023 | CNY | 23.2 | 23.96 | 22.83 | 23.48 | 23.48 | +0.42 (+1.82%) | 3,800,901 |
| 19 Sep 2023 | CNY | 23.54 | 23.74 | 22.77 | 23.06 | 23.06 | -0.55 (-2.33%) | 3,631,500 |
| 18 Sep 2023 | CNY | 24.27 | 24.85 | 23.5 | 23.61 | 23.61 | -1.48 (-5.90%) | 5,267,000 |
| 15 Sep 2023 | CNY | 25.59 | 26 | 25.03 | 25.09 | 25.09 | -0.91 (-3.50%) | 3,148,306 |
| 14 Sep 2023 | CNY | 25.24 | 26.8 | 24.9 | 26 | 26 | +0.76 (+3.01%) | 4,067,700 |
| 13 Sep 2023 | CNY | 25.8 | 26.09 | 24.88 | 25.24 | 25.24 | -0.61 (-2.36%) | 4,386,806 |
| 12 Sep 2023 | CNY | 26.5 | 26.85 | 25.63 | 25.85 | 25.85 | -0.8 (-3.00%) | 4,279,406 |
| 11 Sep 2023 | CNY | 26.07 | 27.7 | 25.37 | 26.65 | 26.65 | +0.48 (+1.83%) | 5,280,006 |
| 8 Sep 2023 | CNY | 26.19 | 26.97 | 25.54 | 26.17 | 26.17 | -1.18 (-4.31%) | 6,878,700 |
| 7 Sep 2023 | CNY | 27.77 | 29.46 | 27 | 27.35 | 27.35 | +0.4 (+1.48%) | 9,238,966 |
| 6 Sep 2023 | CNY | 27.57 | 27.7 | 26.12 | 26.95 | 26.95 | -1.33 (-4.70%) | 8,732,000 |
| 5 Sep 2023 | CNY | 29.01 | 29.76 | 27.88 | 28.28 | 28.28 | -2.22 (-7.28%) | 12,858,235 |
| 4 Sep 2023 | CNY | 30 | 30.75 | 29.18 | 30.5 | 30.5 | +1.1 (+3.74%) | 10,831,100 |
| 1 Sep 2023 | CNY | 29.44 | 29.82 | 28.29 | 29.4 | 29.4 | -0.06 (-0.20%) | 8,289,691 |
| 31 Aug 2023 | CNY | 28.42 | 30.77 | 28.31 | 29.46 | 29.46 | +0.61 (+2.11%) | 15,324,820 |
| 30 Aug 2023 | CNY | 28.1 | 29.6 | 27.4 | 28.85 | 28.85 | +1.07 (+3.85%) | 10,169,056 |
| 29 Aug 2023 | CNY | 26.36 | 28.5 | 26.14 | 27.78 | 27.78 | +1.65 (+6.31%) | 9,419,920 |
| 28 Aug 2023 | CNY | 28.01 | 28.6 | 26.03 | 26.13 | 26.13 | -0.03 (-0.11%) | 5,991,350 |
| 25 Aug 2023 | CNY | 27.41 | 27.94 | 26 | 26.16 | 26.16 | -1.63 (-5.87%) | 5,255,900 |
| 24 Aug 2023 | CNY | 28.02 | 28.85 | 27.68 | 27.79 | 27.79 | -0.36 (-1.28%) | 6,538,900 |
| 23 Aug 2023 | CNY | 27.78 | 28.58 | 27.46 | 28.15 | 28.15 | +0.14 (+0.50%) | 10,219,260 |
| 22 Aug 2023 | CNY | 24.8 | 28.35 | 24.8 | 28.01 | 28.01 | +3.89 (+16.13%) | 13,462,579 |
| 21 Aug 2023 | CNY | 23.76 | 25.5 | 23.76 | 24.12 | 24.12 | +0.21 (+0.88%) | 2,876,064 |
