| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 26.31 | 26.31 | 25.73 | 26.08 | 26.08 | +0.12 (+0.46%) | 866,840 |
| 15 Sep 2023 | CNY | 26.51 | 26.67 | 25.9 | 25.96 | 25.96 | -0.42 (-1.59%) | 797,600 |
| 14 Sep 2023 | CNY | 26.72 | 26.85 | 26.2 | 26.38 | 26.38 | -0.23 (-0.86%) | 905,680 |
| 13 Sep 2023 | CNY | 27.12 | 27.25 | 26.45 | 26.61 | 26.61 | -0.51 (-1.88%) | 1,132,480 |
| 12 Sep 2023 | CNY | 27.41 | 27.57 | 27.08 | 27.12 | 27.12 | -0.28 (-1.02%) | 778,500 |
| 11 Sep 2023 | CNY | 27.3 | 27.56 | 27.2 | 27.4 | 27.4 | +0.16 (+0.59%) | 1,181,330 |
| 8 Sep 2023 | CNY | 27.54 | 27.98 | 26.83 | 27.24 | 27.24 | -0.54 (-1.94%) | 1,518,180 |
| 7 Sep 2023 | CNY | 27.48 | 28.31 | 27.32 | 27.78 | 27.78 | +0.34 (+1.24%) | 2,207,965 |
| 6 Sep 2023 | CNY | 27.07 | 27.49 | 26.85 | 27.44 | 27.44 | +0.36 (+1.33%) | 1,114,500 |
| 5 Sep 2023 | CNY | 27.38 | 27.58 | 27.05 | 27.08 | 27.08 | -0.19 (-0.70%) | 944,100 |
| 4 Sep 2023 | CNY | 27.48 | 27.48 | 26.94 | 27.27 | 27.27 | +0.02 (+0.07%) | 1,177,750 |
| 1 Sep 2023 | CNY | 27.65 | 27.65 | 26.95 | 27.25 | 27.25 | -0.1 (-0.37%) | 1,003,700 |
| 31 Aug 2023 | CNY | 27.54 | 27.63 | 27.14 | 27.35 | 27.35 | -0.02 (-0.07%) | 1,228,500 |
| 30 Aug 2023 | CNY | 26.75 | 27.58 | 26.74 | 27.37 | 27.37 | +0.58 (+2.16%) | 1,649,190 |
| 29 Aug 2023 | CNY | 25.91 | 26.96 | 25.75 | 26.79 | 26.79 | +0.9 (+3.48%) | 1,917,900 |
| 28 Aug 2023 | CNY | 27.15 | 27.8 | 25.85 | 25.89 | 25.89 | +0.02 (+0.08%) | 2,338,500 |
| 25 Aug 2023 | CNY | 26.93 | 27.08 | 25.7 | 25.87 | 25.87 | -1.06 (-3.94%) | 1,624,750 |
| 24 Aug 2023 | CNY | 27.06 | 27.3 | 26.74 | 26.93 | 26.93 | -0.13 (-0.48%) | 919,600 |
| 23 Aug 2023 | CNY | 27.38 | 27.64 | 27.03 | 27.06 | 27.06 | -0.47 (-1.71%) | 999,696 |
| 22 Aug 2023 | CNY | 27.03 | 27.6 | 26.87 | 27.53 | 27.53 | +0.63 (+2.34%) | 1,508,127 |
| 21 Aug 2023 | CNY | 26.55 | 27.5 | 26.38 | 26.9 | 26.9 | +0.57 (+2.16%) | 1,542,285 |
| 18 Aug 2023 | CNY | 26.89 | 27.29 | 26.32 | 26.33 | 26.33 | -0.56 (-2.08%) | 836,145 |
| 17 Aug 2023 | CNY | 26.7 | 27.17 | 26.13 | 26.89 | 26.89 | +0.34 (+1.28%) | 877,355 |
| 16 Aug 2023 | CNY | 27.3 | 27.39 | 26.52 | 26.55 | 26.55 | -0.61 (-2.25%) | 1,021,885 |
| 15 Aug 2023 | CNY | 27.81 | 27.83 | 26.99 | 27.16 | 27.16 | -0.57 (-2.06%) | 1,183,850 |
| 14 Aug 2023 | CNY | 27.45 | 27.76 | 26.78 | 27.73 | 27.73 | +0.38 (+1.39%) | 1,241,800 |
| 11 Aug 2023 | CNY | 27.88 | 28.06 | 27.35 | 27.35 | 27.35 | -0.67 (-2.39%) | 960,773 |
| 10 Aug 2023 | CNY | 28.4 | 28.45 | 27.8 | 28.02 | 28.02 | -0.38 (-1.34%) | 762,900 |
| 9 Aug 2023 | CNY | 28.28 | 28.69 | 28.21 | 28.4 | 28.4 | -0.05 (-0.18%) | 563,996 |
| 8 Aug 2023 | CNY | 28.99 | 28.99 | 28.37 | 28.45 | 28.45 | -0.35 (-1.22%) | 1,055,575 |
