| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 26.77 | 26.9 | 26.41 | 26.5 | 26.5 | -0.27 (-1.01%) | 3,490,764 |
| 19 Sep 2023 | CNY | 27.04 | 27.12 | 26.66 | 26.77 | 26.77 | -0.32 (-1.18%) | 3,362,356 |
| 18 Sep 2023 | CNY | 27.13 | 27.34 | 26.77 | 27.09 | 27.09 | -0.08 (-0.29%) | 4,655,830 |
| 15 Sep 2023 | CNY | 27.48 | 27.59 | 27.02 | 27.17 | 27.17 | -0.07 (-0.26%) | 4,244,818 |
| 14 Sep 2023 | CNY | 27.5 | 27.55 | 27.12 | 27.24 | 27.24 | -0.25 (-0.91%) | 2,903,130 |
| 13 Sep 2023 | CNY | 27.81 | 27.93 | 27.3 | 27.49 | 27.49 | -0.35 (-1.26%) | 4,179,648 |
| 12 Sep 2023 | CNY | 28.22 | 28.23 | 27.83 | 27.84 | 27.84 | -0.3 (-1.07%) | 3,762,160 |
| 11 Sep 2023 | CNY | 28.2 | 28.35 | 27.75 | 28.14 | 28.14 | -0.01 (-0.04%) | 5,512,564 |
| 8 Sep 2023 | CNY | 27.92 | 28.5 | 27.92 | 28.15 | 28.15 | +0.23 (+0.82%) | 4,599,677 |
| 7 Sep 2023 | CNY | 28.53 | 28.53 | 27.91 | 27.92 | 27.92 | -0.54 (-1.90%) | 4,152,201 |
| 6 Sep 2023 | CNY | 28.14 | 28.58 | 27.73 | 28.46 | 28.46 | +0.36 (+1.28%) | 4,520,820 |
| 5 Sep 2023 | CNY | 28.28 | 28.42 | 28.08 | 28.1 | 28.1 | -0.21 (-0.74%) | 3,200,536 |
| 4 Sep 2023 | CNY | 28.09 | 28.35 | 27.93 | 28.31 | 28.31 | +0.41 (+1.47%) | 4,410,245 |
| 1 Sep 2023 | CNY | 28 | 28.1 | 27.78 | 27.9 | 27.9 | -0.07 (-0.25%) | 2,837,066 |
| 31 Aug 2023 | CNY | 28.11 | 28.15 | 27.82 | 27.97 | 27.97 | -0.14 (-0.50%) | 3,197,176 |
| 30 Aug 2023 | CNY | 28.2 | 28.34 | 27.89 | 28.11 | 28.11 | +0.1 (+0.36%) | 4,514,341 |
| 29 Aug 2023 | CNY | 27.12 | 28.19 | 26.86 | 28.01 | 28.01 | +1.03 (+3.82%) | 6,702,680 |
| 28 Aug 2023 | CNY | 27.81 | 28.38 | 26.89 | 26.98 | 26.98 | +0.42 (+1.58%) | 6,523,403 |
| 25 Aug 2023 | CNY | 27.15 | 27.27 | 26.39 | 26.56 | 26.56 | -0.63 (-2.32%) | 4,912,937 |
| 24 Aug 2023 | CNY | 27 | 27.66 | 26.68 | 27.19 | 27.19 | +0.31 (+1.15%) | 4,455,696 |
| 23 Aug 2023 | CNY | 27.55 | 27.86 | 26.87 | 26.88 | 26.88 | -0.79 (-2.86%) | 5,223,944 |
| 22 Aug 2023 | CNY | 27.98 | 28.23 | 27.28 | 27.67 | 27.67 | -0.3 (-1.07%) | 5,668,840 |
| 21 Aug 2023 | CNY | 28.71 | 28.86 | 27.92 | 27.97 | 27.97 | -0.61 (-2.13%) | 4,695,402 |
| 18 Aug 2023 | CNY | 28.83 | 29.04 | 28.57 | 28.58 | 28.58 | -0.25 (-0.87%) | 6,191,046 |
| 17 Aug 2023 | CNY | 27.2 | 29.03 | 27.03 | 28.83 | 28.83 | +1.63 (+5.99%) | 14,752,967 |
| 16 Aug 2023 | CNY | 27.29 | 27.58 | 27.19 | 27.2 | 27.2 | -0.17 (-0.62%) | 3,669,288 |
| 15 Aug 2023 | CNY | 27.68 | 27.81 | 27.07 | 27.37 | 27.37 | -0.05 (-0.18%) | 4,886,600 |
| 14 Aug 2023 | CNY | 27.5 | 27.7 | 27.16 | 27.42 | 27.42 | -0.19 (-0.69%) | 4,709,021 |
| 11 Aug 2023 | CNY | 27.75 | 28.05 | 27.59 | 27.61 | 27.61 | -0.16 (-0.58%) | 4,797,403 |
| 10 Aug 2023 | CNY | 27.5 | 27.99 | 27.41 | 27.77 | 27.77 | +0.36 (+1.31%) | 5,302,238 |
