| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 24.56 | 25 | 24.28 | 24.3 | 24.3 | -0.14 (-0.57%) | 1,213,000 |
| 9 Oct 2023 | CNY | 24.73 | 25.09 | 24.25 | 24.44 | 24.44 | -0.76 (-3.02%) | 1,827,284 |
| 28 Sep 2023 | CNY | 25.5 | 25.9 | 25.15 | 25.2 | 25.2 | -0.23 (-0.90%) | 1,130,288 |
| 27 Sep 2023 | CNY | 25.32 | 26.01 | 25.2 | 25.43 | 25.43 | 0.0 (0.0%) | 1,143,200 |
| 26 Sep 2023 | CNY | 25.75 | 25.96 | 25.4 | 25.43 | 25.43 | -0.32 (-1.24%) | 1,426,000 |
| 25 Sep 2023 | CNY | 25.67 | 26.43 | 25.55 | 25.75 | 25.75 | +0.09 (+0.35%) | 1,998,000 |
| 22 Sep 2023 | CNY | 24.45 | 25.95 | 24.36 | 25.66 | 25.66 | +1.06 (+4.31%) | 3,052,158 |
| 21 Sep 2023 | CNY | 25 | 25.29 | 24.45 | 24.6 | 24.6 | -0.69 (-2.73%) | 2,085,400 |
| 20 Sep 2023 | CNY | 25.6 | 26.3 | 24.97 | 25.29 | 25.29 | -0.3 (-1.17%) | 2,662,488 |
| 19 Sep 2023 | CNY | 26.19 | 26.19 | 25.36 | 25.59 | 25.59 | -0.64 (-2.44%) | 1,902,558 |
| 18 Sep 2023 | CNY | 25.34 | 26.3 | 24.98 | 26.23 | 26.23 | +0.75 (+2.94%) | 3,054,000 |
| 15 Sep 2023 | CNY | 25.08 | 25.86 | 25 | 25.48 | 25.48 | +0.4 (+1.59%) | 2,470,998 |
| 14 Sep 2023 | CNY | 25.82 | 26.14 | 24.78 | 25.08 | 25.08 | -0.94 (-3.61%) | 3,138,744 |
| 13 Sep 2023 | CNY | 25.61 | 26.48 | 25.61 | 26.02 | 26.02 | +0.22 (+0.85%) | 3,872,578 |
| 12 Sep 2023 | CNY | 25.06 | 26.2 | 25.06 | 25.8 | 25.8 | +0.33 (+1.30%) | 3,531,316 |
| 11 Sep 2023 | CNY | 24.75 | 25.83 | 24.6 | 25.47 | 25.47 | +0.36 (+1.43%) | 2,711,725 |
| 8 Sep 2023 | CNY | 24.6 | 25.38 | 24.53 | 25.11 | 25.11 | +0.19 (+0.76%) | 3,063,739 |
| 7 Sep 2023 | CNY | 25.25 | 25.57 | 24.82 | 24.92 | 24.92 | -0.44 (-1.74%) | 2,756,364 |
| 6 Sep 2023 | CNY | 25.9 | 25.95 | 25.17 | 25.36 | 25.36 | -0.35 (-1.36%) | 3,814,119 |
| 5 Sep 2023 | CNY | 27.11 | 27.17 | 25.62 | 25.71 | 25.71 | -1.64 (-6.00%) | 6,937,926 |
| 4 Sep 2023 | CNY | 27.11 | 27.7 | 26.73 | 27.35 | 27.35 | -1.75 (-6.01%) | 10,219,914 |
| 1 Sep 2023 | CNY | 27.57 | 31.91 | 26.81 | 29.1 | 29.1 | +2.51 (+9.44%) | 12,744,919 |
| 31 Aug 2023 | CNY | 26.67 | 27.1 | 25.8 | 26.59 | 26.59 | -0.01 (-0.04%) | 2,874,800 |
| 30 Aug 2023 | CNY | 25.62 | 27.6 | 25.51 | 26.6 | 26.6 | +0.91 (+3.54%) | 4,142,300 |
| 29 Aug 2023 | CNY | 24.52 | 25.8 | 24.44 | 25.69 | 25.69 | +1.09 (+4.43%) | 2,826,163 |
| 28 Aug 2023 | CNY | 26 | 26 | 24.55 | 24.6 | 24.6 | -0.05 (-0.20%) | 2,235,712 |
| 25 Aug 2023 | CNY | 25 | 25.3 | 24.44 | 24.65 | 24.65 | -0.35 (-1.40%) | 2,299,058 |
| 24 Aug 2023 | CNY | 24.3 | 25.2 | 24.2 | 25 | 25 | +0.71 (+2.92%) | 3,421,384 |
| 23 Aug 2023 | CNY | 25.25 | 25.6 | 24.1 | 24.29 | 24.29 | -1.74 (-6.68%) | 4,674,325 |
| 22 Aug 2023 | CNY | 26.83 | 26.88 | 25.5 | 26.03 | 26.03 | -0.78 (-2.91%) | 4,159,900 |
