| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 26.95 | 27.2 | 26.61 | 26.8 | 26.8 | -0.16 (-0.59%) | 939,497 |
| 22 Sep 2023 | CNY | 26.28 | 27 | 26.28 | 26.96 | 26.96 | +0.61 (+2.31%) | 1,281,921 |
| 21 Sep 2023 | CNY | 26.64 | 26.75 | 26.25 | 26.35 | 26.35 | -0.29 (-1.09%) | 1,023,610 |
| 20 Sep 2023 | CNY | 26.87 | 27.21 | 26.55 | 26.64 | 26.64 | -0.42 (-1.55%) | 1,182,100 |
| 19 Sep 2023 | CNY | 27.8 | 27.98 | 26.98 | 27.06 | 27.06 | -0.92 (-3.29%) | 1,597,149 |
| 18 Sep 2023 | CNY | 27.48 | 28.26 | 27.1 | 27.98 | 27.98 | +0.43 (+1.56%) | 2,100,600 |
| 15 Sep 2023 | CNY | 27.48 | 27.68 | 27.19 | 27.55 | 27.55 | +0.24 (+0.88%) | 1,362,800 |
| 14 Sep 2023 | CNY | 27.55 | 27.84 | 27.24 | 27.31 | 27.31 | -0.25 (-0.91%) | 1,416,570 |
| 13 Sep 2023 | CNY | 28 | 28.04 | 27.28 | 27.56 | 27.56 | -0.48 (-1.71%) | 1,399,935 |
| 12 Sep 2023 | CNY | 28 | 28.25 | 27.84 | 28.04 | 28.04 | +0.04 (+0.14%) | 1,173,250 |
| 11 Sep 2023 | CNY | 28.07 | 28.3 | 27.73 | 28 | 28 | +0.01 (+0.04%) | 1,680,550 |
| 8 Sep 2023 | CNY | 27.66 | 28.21 | 27.54 | 27.99 | 27.99 | +0.11 (+0.39%) | 1,999,420 |
| 7 Sep 2023 | CNY | 28.28 | 28.58 | 27.66 | 27.88 | 27.88 | -0.38 (-1.34%) | 2,967,770 |
| 6 Sep 2023 | CNY | 27.9 | 28.36 | 27.9 | 28.26 | 28.26 | +0.19 (+0.68%) | 2,048,710 |
| 5 Sep 2023 | CNY | 27.68 | 28.15 | 27.68 | 28.07 | 28.07 | +0.14 (+0.50%) | 2,330,780 |
| 4 Sep 2023 | CNY | 27.25 | 28.04 | 27.12 | 27.93 | 27.93 | +0.71 (+2.61%) | 2,767,000 |
| 1 Sep 2023 | CNY | 27.1 | 27.38 | 26.83 | 27.22 | 27.22 | +0.18 (+0.67%) | 1,366,520 |
| 31 Aug 2023 | CNY | 27.17 | 27.24 | 26.82 | 27.04 | 27.04 | -0.09 (-0.33%) | 1,409,040 |
| 30 Aug 2023 | CNY | 27.11 | 27.64 | 26.95 | 27.13 | 27.13 | +0.18 (+0.67%) | 2,191,690 |
| 29 Aug 2023 | CNY | 25.69 | 27.18 | 25.69 | 26.95 | 26.95 | +1.25 (+4.86%) | 2,842,080 |
| 28 Aug 2023 | CNY | 26.88 | 27.45 | 25.6 | 25.7 | 25.7 | +0.31 (+1.22%) | 2,342,460 |
| 25 Aug 2023 | CNY | 25.8 | 26.15 | 25.25 | 25.39 | 25.39 | -0.61 (-2.35%) | 1,887,370 |
| 24 Aug 2023 | CNY | 26.63 | 26.86 | 25.8 | 26 | 26 | -0.63 (-2.37%) | 1,878,100 |
| 23 Aug 2023 | CNY | 27.28 | 27.39 | 26.5 | 26.63 | 26.63 | -0.61 (-2.24%) | 1,257,000 |
| 22 Aug 2023 | CNY | 27.1 | 27.45 | 26.24 | 27.24 | 27.24 | +0.16 (+0.59%) | 2,305,020 |
| 21 Aug 2023 | CNY | 27.3 | 27.68 | 27.05 | 27.08 | 27.08 | -0.21 (-0.77%) | 1,295,882 |
| 18 Aug 2023 | CNY | 27.7 | 28.09 | 27.28 | 27.29 | 27.29 | -0.41 (-1.48%) | 1,977,150 |
| 17 Aug 2023 | CNY | 27.01 | 27.88 | 26.8 | 27.7 | 27.7 | +0.69 (+2.55%) | 2,074,052 |
| 16 Aug 2023 | CNY | 28.24 | 28.48 | 27 | 27.01 | 27.01 | -1.22 (-4.32%) | 2,572,612 |
| 15 Aug 2023 | CNY | 28.45 | 28.99 | 28.12 | 28.23 | 28.23 | -0.31 (-1.09%) | 1,429,410 |
