| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 26.26 | 26.61 | 26.03 | 26.45 | 26.45 | +0.2 (+0.76%) | 5,467,254 |
| 8 Sep 2023 | CNY | 25.64 | 26.38 | 25.56 | 26.25 | 26.25 | +0.48 (+1.86%) | 5,342,767 |
| 7 Sep 2023 | CNY | 26.56 | 26.56 | 25.73 | 25.77 | 25.77 | -0.93 (-3.48%) | 8,451,916 |
| 6 Sep 2023 | CNY | 26.51 | 26.78 | 26.21 | 26.7 | 26.7 | -0.03 (-0.11%) | 6,823,277 |
| 5 Sep 2023 | CNY | 26.36 | 27.39 | 26.23 | 26.73 | 26.73 | +0.37 (+1.40%) | 11,520,816 |
| 4 Sep 2023 | CNY | 26.11 | 26.36 | 25.96 | 26.36 | 26.36 | +0.35 (+1.35%) | 4,759,622 |
| 1 Sep 2023 | CNY | 26.25 | 26.39 | 25.75 | 26.01 | 26.01 | -0.15 (-0.57%) | 4,535,970 |
| 31 Aug 2023 | CNY | 26.3 | 26.56 | 26.13 | 26.16 | 26.16 | -0.13 (-0.49%) | 5,418,236 |
| 30 Aug 2023 | CNY | 26.28 | 26.61 | 26 | 26.29 | 26.29 | +0.01 (+0.04%) | 8,380,475 |
| 29 Aug 2023 | CNY | 25.02 | 26.36 | 25.01 | 26.28 | 26.28 | +0.88 (+3.46%) | 8,181,190 |
| 28 Aug 2023 | CNY | 27.6 | 27.63 | 25.09 | 25.4 | 25.4 | -0.21 (-0.82%) | 10,165,061 |
| 25 Aug 2023 | CNY | 25.68 | 25.8 | 25.14 | 25.61 | 25.61 | -0.24 (-0.93%) | 4,913,281 |
| 24 Aug 2023 | CNY | 25.51 | 26.24 | 25.46 | 25.85 | 25.85 | +0.33 (+1.29%) | 4,224,318 |
| 23 Aug 2023 | CNY | 26.25 | 26.25 | 25.52 | 25.52 | 25.52 | -0.8 (-3.04%) | 4,252,239 |
| 22 Aug 2023 | CNY | 26.17 | 26.35 | 25.63 | 26.32 | 26.32 | +0.23 (+0.88%) | 4,882,659 |
| 21 Aug 2023 | CNY | 26.2 | 26.58 | 26.02 | 26.09 | 26.09 | -0.19 (-0.72%) | 3,504,281 |
| 18 Aug 2023 | CNY | 26.65 | 26.94 | 26.23 | 26.28 | 26.28 | -0.5 (-1.87%) | 4,492,676 |
| 17 Aug 2023 | CNY | 25.86 | 26.94 | 25.8 | 26.78 | 26.78 | +0.78 (+3%) | 5,969,725 |
| 16 Aug 2023 | CNY | 26.45 | 26.58 | 25.93 | 26 | 26 | -0.49 (-1.85%) | 5,023,891 |
| 15 Aug 2023 | CNY | 26.76 | 26.95 | 26.28 | 26.49 | 26.49 | -0.28 (-1.05%) | 5,002,688 |
| 14 Aug 2023 | CNY | 26.65 | 27.11 | 26.52 | 26.77 | 26.77 | -0.16 (-0.59%) | 5,496,484 |
| 11 Aug 2023 | CNY | 27.42 | 27.53 | 26.85 | 26.93 | 26.93 | -0.48 (-1.75%) | 4,814,559 |
| 10 Aug 2023 | CNY | 27.03 | 27.72 | 27 | 27.41 | 27.41 | +0.25 (+0.92%) | 6,821,311 |
| 9 Aug 2023 | CNY | 28.11 | 28.33 | 27.05 | 27.16 | 27.16 | -1.16 (-4.10%) | 13,778,682 |
| 8 Aug 2023 | CNY | 29.47 | 29.64 | 28.3 | 28.32 | 28.32 | -1.2 (-4.07%) | 10,838,896 |
| 7 Aug 2023 | CNY | 28.95 | 29.7 | 28.81 | 29.52 | 29.52 | +0.57 (+1.97%) | 8,497,382 |
| 4 Aug 2023 | CNY | 29 | 29.29 | 28.5 | 28.95 | 28.95 | +0.1 (+0.35%) | 8,190,103 |
| 3 Aug 2023 | CNY | 29.1 | 29.56 | 28.78 | 28.85 | 28.85 | -0.47 (-1.60%) | 6,654,630 |
| 2 Aug 2023 | CNY | 28.9 | 29.76 | 28.87 | 29.32 | 29.32 | +0.33 (+1.14%) | 7,632,766 |
| 1 Aug 2023 | CNY | 29.12 | 29.29 | 28.81 | 28.99 | 28.99 | -0.24 (-0.82%) | 4,867,068 |
