| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 26.88 | 27.79 | 26.84 | 27.7 | 27.7 | +0.79 (+2.94%) | 1,031,960 |
| 27 Sep 2023 | CNY | 27.18 | 27.4 | 26.75 | 26.91 | 26.91 | -0.26 (-0.96%) | 609,620 |
| 26 Sep 2023 | CNY | 27.1 | 27.33 | 26.7 | 27.17 | 27.17 | +0.29 (+1.08%) | 739,940 |
| 25 Sep 2023 | CNY | 26.98 | 27.24 | 26.6 | 26.88 | 26.88 | -0.02 (-0.07%) | 520,400 |
| 22 Sep 2023 | CNY | 26.7 | 26.95 | 26.49 | 26.9 | 26.9 | +0.21 (+0.79%) | 431,900 |
| 21 Sep 2023 | CNY | 26.94 | 27.08 | 26.49 | 26.69 | 26.69 | -0.25 (-0.93%) | 434,316 |
| 20 Sep 2023 | CNY | 27.18 | 27.42 | 26.8 | 26.94 | 26.94 | -0.26 (-0.96%) | 488,860 |
| 19 Sep 2023 | CNY | 27.61 | 27.61 | 26.94 | 27.2 | 27.2 | -0.3 (-1.09%) | 654,100 |
| 18 Sep 2023 | CNY | 27.19 | 27.96 | 26.96 | 27.5 | 27.5 | +0.25 (+0.92%) | 903,698 |
| 15 Sep 2023 | CNY | 27.45 | 27.53 | 27.03 | 27.25 | 27.25 | -0.04 (-0.15%) | 660,740 |
| 14 Sep 2023 | CNY | 28 | 28.05 | 27.16 | 27.29 | 27.29 | -0.52 (-1.87%) | 1,042,600 |
| 13 Sep 2023 | CNY | 28.77 | 28.98 | 27.66 | 27.81 | 27.81 | -1.02 (-3.54%) | 1,418,692 |
| 12 Sep 2023 | CNY | 28.65 | 31.02 | 28 | 28.83 | 28.83 | +0.58 (+2.05%) | 2,746,614 |
| 11 Sep 2023 | CNY | 28.17 | 28.63 | 27.4 | 28.25 | 28.25 | +0.15 (+0.53%) | 1,290,200 |
| 8 Sep 2023 | CNY | 28.06 | 28.27 | 27.9 | 28.1 | 28.1 | +0.04 (+0.14%) | 658,140 |
| 7 Sep 2023 | CNY | 28.68 | 28.68 | 27.9 | 28.06 | 28.06 | -0.5 (-1.75%) | 824,000 |
| 6 Sep 2023 | CNY | 28.37 | 28.64 | 28.21 | 28.56 | 28.56 | +0.12 (+0.42%) | 582,080 |
| 5 Sep 2023 | CNY | 29.09 | 29.09 | 28.19 | 28.44 | 28.44 | -0.46 (-1.59%) | 1,296,737 |
| 4 Sep 2023 | CNY | 29.22 | 29.25 | 28.61 | 28.9 | 28.9 | -0.24 (-0.82%) | 1,158,400 |
| 1 Sep 2023 | CNY | 28.96 | 29.33 | 28.56 | 29.14 | 29.14 | +0.19 (+0.66%) | 1,437,900 |
| 31 Aug 2023 | CNY | 29.16 | 29.23 | 28.55 | 28.95 | 28.95 | -0.01 (-0.03%) | 1,145,277 |
| 30 Aug 2023 | CNY | 28.15 | 29.1 | 27.85 | 28.96 | 28.96 | +1.06 (+3.80%) | 2,074,382 |
| 29 Aug 2023 | CNY | 26.1 | 28.2 | 25.98 | 27.9 | 27.9 | +1.7 (+6.49%) | 2,550,639 |
| 28 Aug 2023 | CNY | 27 | 27.4 | 25.88 | 26.2 | 26.2 | +0.34 (+1.31%) | 1,006,436 |
| 25 Aug 2023 | CNY | 26.01 | 26.37 | 25.6 | 25.86 | 25.86 | -0.09 (-0.35%) | 846,983 |
| 24 Aug 2023 | CNY | 26.61 | 26.69 | 25.91 | 25.95 | 25.95 | -0.7 (-2.63%) | 722,020 |
| 23 Aug 2023 | CNY | 26.8 | 26.84 | 26.37 | 26.65 | 26.65 | -0.09 (-0.34%) | 375,774 |
| 22 Aug 2023 | CNY | 26.74 | 26.87 | 26.15 | 26.74 | 26.74 | +0.12 (+0.45%) | 806,177 |
| 21 Aug 2023 | CNY | 26.95 | 27.34 | 26.5 | 26.62 | 26.62 | -0.44 (-1.63%) | 838,880 |
| 18 Aug 2023 | CNY | 27.05 | 27.49 | 26.82 | 27.06 | 27.06 | +0.11 (+0.41%) | 965,280 |
