| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 24.91 | 25.1 | 24.7 | 24.92 | 24.92 | -0.13 (-0.52%) | 534,160 |
| 25 Sep 2023 | CNY | 25.54 | 25.56 | 24.85 | 25.05 | 25.05 | -0.49 (-1.92%) | 740,840 |
| 22 Sep 2023 | CNY | 24.6 | 25.55 | 24.41 | 25.54 | 25.54 | +0.94 (+3.82%) | 901,336 |
| 21 Sep 2023 | CNY | 24.62 | 25.15 | 24.55 | 24.6 | 24.6 | -0.14 (-0.57%) | 725,720 |
| 20 Sep 2023 | CNY | 25.07 | 25.28 | 24.66 | 24.74 | 24.74 | -0.33 (-1.32%) | 811,355 |
| 19 Sep 2023 | CNY | 25.25 | 25.7 | 24.77 | 25.07 | 25.07 | -0.65 (-2.53%) | 1,095,978 |
| 18 Sep 2023 | CNY | 25.52 | 25.88 | 25.12 | 25.72 | 25.72 | 0.0 (0.0%) | 863,290 |
| 15 Sep 2023 | CNY | 25.61 | 26.01 | 25.18 | 25.72 | 25.72 | +0.34 (+1.34%) | 879,853 |
| 14 Sep 2023 | CNY | 25.9 | 25.96 | 25.2 | 25.38 | 25.38 | -0.38 (-1.48%) | 578,830 |
| 13 Sep 2023 | CNY | 26.28 | 26.67 | 25.5 | 25.76 | 25.76 | -0.55 (-2.09%) | 734,956 |
| 12 Sep 2023 | CNY | 26.03 | 26.43 | 25.87 | 26.31 | 26.31 | +0.17 (+0.65%) | 926,433 |
| 11 Sep 2023 | CNY | 26.22 | 26.6 | 26 | 26.14 | 26.14 | -0.16 (-0.61%) | 749,186 |
| 8 Sep 2023 | CNY | 26.04 | 26.42 | 25.96 | 26.3 | 26.3 | +0.4 (+1.54%) | 829,039 |
| 7 Sep 2023 | CNY | 26.47 | 26.77 | 25.86 | 25.9 | 25.9 | -0.5 (-1.89%) | 1,296,024 |
| 6 Sep 2023 | CNY | 25.59 | 26.44 | 25.51 | 26.4 | 26.4 | +0.76 (+2.96%) | 1,225,001 |
| 5 Sep 2023 | CNY | 25.44 | 25.98 | 25.44 | 25.64 | 25.64 | +0.2 (+0.79%) | 837,880 |
| 4 Sep 2023 | CNY | 25.39 | 25.58 | 24.95 | 25.44 | 25.44 | +0.15 (+0.59%) | 950,166 |
| 1 Sep 2023 | CNY | 25.8 | 26.4 | 25.2 | 25.29 | 25.29 | -0.11 (-0.43%) | 1,144,701 |
| 31 Aug 2023 | CNY | 25.34 | 25.75 | 25.15 | 25.4 | 25.4 | +0.05 (+0.20%) | 1,211,001 |
| 30 Aug 2023 | CNY | 24.65 | 25.47 | 24.6 | 25.35 | 25.35 | +0.94 (+3.85%) | 1,617,360 |
| 29 Aug 2023 | CNY | 23.18 | 24.53 | 23.15 | 24.41 | 24.41 | +1.23 (+5.31%) | 1,685,758 |
| 28 Aug 2023 | CNY | 24.76 | 24.79 | 23.14 | 23.18 | 23.18 | +0.13 (+0.56%) | 1,563,595 |
| 25 Aug 2023 | CNY | 24 | 24.03 | 22.83 | 23.05 | 23.05 | -1.07 (-4.44%) | 1,463,407 |
| 24 Aug 2023 | CNY | 24.14 | 24.55 | 23.88 | 24.12 | 24.12 | -0.02 (-0.08%) | 779,781 |
| 23 Aug 2023 | CNY | 24.84 | 24.84 | 24.14 | 24.14 | 24.14 | -0.59 (-2.39%) | 604,480 |
| 22 Aug 2023 | CNY | 24.83 | 25.28 | 24.19 | 24.73 | 24.73 | -0.22 (-0.88%) | 1,110,257 |
| 21 Aug 2023 | CNY | 25.31 | 25.6 | 24.87 | 24.95 | 24.95 | -0.37 (-1.46%) | 589,460 |
| 18 Aug 2023 | CNY | 25.74 | 26.13 | 25.32 | 25.32 | 25.32 | -0.45 (-1.75%) | 626,110 |
| 17 Aug 2023 | CNY | 25.19 | 26 | 24.84 | 25.77 | 25.77 | +0.58 (+2.30%) | 1,425,660 |
| 16 Aug 2023 | CNY | 25.52 | 25.72 | 25.19 | 25.19 | 25.19 | -0.33 (-1.29%) | 559,066 |
