| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 24.9 | 25.25 | 24.56 | 24.73 | 24.73 | -0.16 (-0.64%) | 464,600 |
| 28 Sep 2023 | CNY | 25.1 | 25.27 | 24.86 | 24.89 | 24.89 | -0.21 (-0.84%) | 353,900 |
| 27 Sep 2023 | CNY | 24.98 | 25.36 | 24.77 | 25.1 | 25.1 | +0.22 (+0.88%) | 296,805 |
| 26 Sep 2023 | CNY | 25.3 | 25.4 | 24.8 | 24.88 | 24.88 | -0.41 (-1.62%) | 255,105 |
| 25 Sep 2023 | CNY | 25.26 | 25.66 | 24.96 | 25.29 | 25.29 | +0.08 (+0.32%) | 413,681 |
| 22 Sep 2023 | CNY | 24.85 | 25.32 | 24.56 | 25.21 | 25.21 | +0.46 (+1.86%) | 415,200 |
| 21 Sep 2023 | CNY | 25.26 | 25.35 | 24.7 | 24.75 | 24.75 | -0.51 (-2.02%) | 412,218 |
| 20 Sep 2023 | CNY | 25.5 | 25.55 | 25 | 25.26 | 25.26 | -0.09 (-0.36%) | 432,308 |
| 19 Sep 2023 | CNY | 26.02 | 26.02 | 25.25 | 25.35 | 25.35 | -0.54 (-2.09%) | 348,600 |
| 18 Sep 2023 | CNY | 25.53 | 26.25 | 25.2 | 25.89 | 25.89 | +0.36 (+1.41%) | 589,000 |
| 15 Sep 2023 | CNY | 25.64 | 25.97 | 25.36 | 25.53 | 25.53 | -0.11 (-0.43%) | 614,378 |
| 14 Sep 2023 | CNY | 25.97 | 26.02 | 25.42 | 25.64 | 25.64 | -0.35 (-1.35%) | 549,300 |
| 13 Sep 2023 | CNY | 26.32 | 26.47 | 25.82 | 25.99 | 25.99 | -0.25 (-0.95%) | 481,100 |
| 12 Sep 2023 | CNY | 26.39 | 26.66 | 26.15 | 26.24 | 26.24 | -0.08 (-0.30%) | 520,200 |
| 11 Sep 2023 | CNY | 26.12 | 26.49 | 25.8 | 26.32 | 26.32 | +0.19 (+0.73%) | 550,800 |
| 8 Sep 2023 | CNY | 26.12 | 26.39 | 26 | 26.13 | 26.13 | -0.07 (-0.27%) | 291,934 |
| 7 Sep 2023 | CNY | 26.7 | 26.7 | 26.1 | 26.2 | 26.2 | -0.45 (-1.69%) | 450,800 |
| 6 Sep 2023 | CNY | 26.11 | 26.65 | 25.8 | 26.65 | 26.65 | +0.54 (+2.07%) | 639,218 |
| 5 Sep 2023 | CNY | 26.2 | 26.36 | 25.98 | 26.11 | 26.11 | -0.02 (-0.08%) | 460,700 |
| 4 Sep 2023 | CNY | 26.49 | 26.9 | 25.98 | 26.13 | 26.13 | -0.29 (-1.10%) | 635,966 |
| 1 Sep 2023 | CNY | 27 | 27 | 26.3 | 26.42 | 26.42 | -0.39 (-1.45%) | 480,600 |
| 31 Aug 2023 | CNY | 27 | 27.1 | 26.57 | 26.81 | 26.81 | -0.18 (-0.67%) | 374,200 |
| 30 Aug 2023 | CNY | 27.29 | 27.69 | 26.78 | 26.99 | 26.99 | -0.11 (-0.41%) | 940,500 |
| 29 Aug 2023 | CNY | 25.3 | 27.2 | 25.3 | 27.1 | 27.1 | +1.8 (+7.11%) | 1,729,748 |
| 28 Aug 2023 | CNY | 25.85 | 26.23 | 25.2 | 25.3 | 25.3 | +0.59 (+2.39%) | 880,900 |
| 25 Aug 2023 | CNY | 25.03 | 26 | 24.57 | 24.71 | 24.71 | -0.27 (-1.08%) | 911,729 |
| 24 Aug 2023 | CNY | 25.79 | 25.79 | 23.33 | 24.98 | 24.98 | -0.66 (-2.57%) | 1,512,300 |
| 23 Aug 2023 | CNY | 26.9 | 26.91 | 25.52 | 25.64 | 25.64 | -1.13 (-4.22%) | 1,061,619 |
| 22 Aug 2023 | CNY | 26.5 | 26.79 | 26.1 | 26.77 | 26.77 | +0.28 (+1.06%) | 1,268,500 |
| 21 Aug 2023 | CNY | 25.8 | 26.66 | 25.76 | 26.49 | 26.49 | +0.98 (+3.84%) | 1,165,287 |
