| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 26.68 | 28.02 | 26.32 | 27.5 | 27.5 | +0.61 (+2.27%) | 15,100,740 |
| 10 Oct 2023 | CNY | 26.5 | 27.21 | 26.26 | 26.89 | 26.89 | +0.74 (+2.83%) | 11,740,061 |
| 9 Oct 2023 | CNY | 25.58 | 26.5 | 25.37 | 26.15 | 26.15 | +0.16 (+0.62%) | 12,683,847 |
| 28 Sep 2023 | CNY | 23.4 | 27.27 | 23.05 | 25.99 | 25.99 | +2.39 (+10.13%) | 19,782,767 |
| 27 Sep 2023 | CNY | 22.22 | 24 | 21.93 | 23.6 | 23.6 | +1.46 (+6.59%) | 9,080,874 |
| 26 Sep 2023 | CNY | 22.26 | 22.44 | 21.76 | 22.14 | 22.14 | -0.34 (-1.51%) | 4,962,957 |
| 25 Sep 2023 | CNY | 22.33 | 22.75 | 21.68 | 22.48 | 22.48 | -0.19 (-0.84%) | 8,685,990 |
| 22 Sep 2023 | CNY | 21.84 | 22.72 | 21.7 | 22.67 | 22.67 | +0.67 (+3.05%) | 3,632,100 |
| 21 Sep 2023 | CNY | 22.36 | 22.45 | 21.92 | 22 | 22 | -0.23 (-1.03%) | 3,887,700 |
| 20 Sep 2023 | CNY | 22.32 | 22.84 | 22.2 | 22.23 | 22.23 | -0.25 (-1.11%) | 2,762,270 |
| 19 Sep 2023 | CNY | 22.76 | 22.77 | 22.18 | 22.48 | 22.48 | -0.45 (-1.96%) | 2,490,168 |
| 18 Sep 2023 | CNY | 23.02 | 23.31 | 22.82 | 22.93 | 22.93 | -0.07 (-0.30%) | 3,186,275 |
| 15 Sep 2023 | CNY | 23.51 | 23.65 | 22.9 | 23 | 23 | -0.46 (-1.96%) | 3,091,000 |
| 14 Sep 2023 | CNY | 24.05 | 24.25 | 23.3 | 23.46 | 23.46 | -0.57 (-2.37%) | 2,493,800 |
| 13 Sep 2023 | CNY | 24.51 | 24.74 | 23.8 | 24.03 | 24.03 | -0.6 (-2.44%) | 3,137,300 |
| 12 Sep 2023 | CNY | 24.94 | 25.14 | 24.6 | 24.63 | 24.63 | -0.39 (-1.56%) | 2,807,500 |
| 11 Sep 2023 | CNY | 24.99 | 25.18 | 24.42 | 25.02 | 25.02 | -0.04 (-0.16%) | 3,750,300 |
| 8 Sep 2023 | CNY | 25.18 | 25.36 | 24.66 | 25.06 | 25.06 | -0.21 (-0.83%) | 3,306,800 |
| 7 Sep 2023 | CNY | 25.57 | 25.7 | 25.04 | 25.27 | 25.27 | -0.02 (-0.08%) | 3,778,528 |
| 6 Sep 2023 | CNY | 24.83 | 25.3 | 24.69 | 25.29 | 25.29 | +0.34 (+1.36%) | 3,120,900 |
| 5 Sep 2023 | CNY | 24.9 | 25.37 | 24.83 | 24.95 | 24.95 | -0.05 (-0.20%) | 2,859,200 |
| 4 Sep 2023 | CNY | 24.65 | 25 | 24.33 | 25 | 25 | +0.41 (+1.67%) | 3,441,500 |
| 1 Sep 2023 | CNY | 24.82 | 25.07 | 24.5 | 24.59 | 24.59 | -0.22 (-0.89%) | 3,009,400 |
| 31 Aug 2023 | CNY | 24.87 | 25.13 | 24.65 | 24.81 | 24.81 | -0.24 (-0.96%) | 3,460,200 |
| 30 Aug 2023 | CNY | 24.4 | 25.31 | 24.34 | 25.05 | 25.05 | +0.72 (+2.96%) | 5,207,709 |
| 29 Aug 2023 | CNY | 22.82 | 24.46 | 22.8 | 24.33 | 24.33 | +1.33 (+5.78%) | 5,275,709 |
| 28 Aug 2023 | CNY | 25 | 25.3 | 22.52 | 23 | 23 | -0.67 (-2.83%) | 5,443,600 |
| 25 Aug 2023 | CNY | 25.25 | 25.32 | 23.43 | 23.67 | 23.67 | -1.84 (-7.21%) | 5,141,300 |
| 24 Aug 2023 | CNY | 25.25 | 25.75 | 24.92 | 25.51 | 25.51 | +0.21 (+0.83%) | 4,663,500 |
| 23 Aug 2023 | CNY | 25.1 | 25.75 | 25 | 25.3 | 25.3 | +0.1 (+0.40%) | 5,666,630 |
