| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 26.81 | 27.29 | 26.71 | 26.9 | 26.9 | -0.03 (-0.11%) | 1,640,900 |
| 20 Sep 2023 | CNY | 27.23 | 27.66 | 26.88 | 26.93 | 26.93 | -0.49 (-1.79%) | 1,887,612 |
| 19 Sep 2023 | CNY | 28.19 | 28.29 | 27.37 | 27.42 | 27.42 | -0.93 (-3.28%) | 2,426,800 |
| 18 Sep 2023 | CNY | 28.85 | 29.15 | 28.11 | 28.35 | 28.35 | -0.35 (-1.22%) | 2,638,553 |
| 15 Sep 2023 | CNY | 29.5 | 29.78 | 28.43 | 28.7 | 28.7 | -0.69 (-2.35%) | 3,690,937 |
| 14 Sep 2023 | CNY | 29.86 | 30.5 | 29.03 | 29.39 | 29.39 | -0.53 (-1.77%) | 3,941,159 |
| 13 Sep 2023 | CNY | 30.69 | 30.7 | 29.28 | 29.92 | 29.92 | -1.31 (-4.19%) | 6,780,551 |
| 12 Sep 2023 | CNY | 30.18 | 31.48 | 30.12 | 31.23 | 31.23 | +1.43 (+4.80%) | 8,678,082 |
| 11 Sep 2023 | CNY | 30.19 | 30.2 | 29.45 | 29.8 | 29.8 | -0.19 (-0.63%) | 2,930,200 |
| 8 Sep 2023 | CNY | 30 | 30.28 | 29.64 | 29.99 | 29.99 | +0.2 (+0.67%) | 3,306,337 |
| 7 Sep 2023 | CNY | 30.7 | 30.79 | 29.62 | 29.79 | 29.79 | -0.93 (-3.03%) | 4,557,645 |
| 6 Sep 2023 | CNY | 30.07 | 30.89 | 29.94 | 30.72 | 30.72 | +0.65 (+2.16%) | 6,392,778 |
| 5 Sep 2023 | CNY | 29.71 | 30.49 | 29.61 | 30.07 | 30.07 | +0.36 (+1.21%) | 5,373,630 |
| 4 Sep 2023 | CNY | 29.63 | 29.74 | 29.1 | 29.71 | 29.71 | +0.11 (+0.37%) | 3,351,847 |
| 1 Sep 2023 | CNY | 29.46 | 30.14 | 29.26 | 29.6 | 29.6 | -0.08 (-0.27%) | 4,563,493 |
| 31 Aug 2023 | CNY | 28.29 | 30.25 | 28.12 | 29.68 | 29.68 | +1.02 (+3.56%) | 7,902,839 |
| 30 Aug 2023 | CNY | 27.57 | 29.1 | 27.5 | 28.66 | 28.66 | +1.09 (+3.95%) | 6,721,587 |
| 29 Aug 2023 | CNY | 25.5 | 27.57 | 25.48 | 27.57 | 27.57 | +1.93 (+7.53%) | 5,073,490 |
| 28 Aug 2023 | CNY | 27.54 | 27.78 | 25.57 | 25.64 | 25.64 | 0.0 (0.0%) | 4,296,040 |
| 25 Aug 2023 | CNY | 27.08 | 27.18 | 25.36 | 25.64 | 25.64 | -1.63 (-5.98%) | 4,557,861 |
| 24 Aug 2023 | CNY | 28.78 | 28.86 | 26.9 | 27.27 | 27.27 | -1.33 (-4.65%) | 4,583,190 |
| 23 Aug 2023 | CNY | 29.32 | 29.5 | 28.53 | 28.6 | 28.6 | -0.91 (-3.08%) | 3,297,716 |
| 22 Aug 2023 | CNY | 29.91 | 30.22 | 28.38 | 29.51 | 29.51 | -0.3 (-1.01%) | 5,928,079 |
| 21 Aug 2023 | CNY | 30.1 | 30.48 | 29.65 | 29.81 | 29.81 | -0.3 (-1.00%) | 4,581,403 |
| 18 Aug 2023 | CNY | 30.81 | 31.55 | 30.11 | 30.11 | 30.11 | -0.59 (-1.92%) | 8,836,145 |
| 17 Aug 2023 | CNY | 28.93 | 30.99 | 28.93 | 30.7 | 30.7 | +1.52 (+5.21%) | 9,920,008 |
| 16 Aug 2023 | CNY | 28.72 | 29.54 | 28.65 | 29.18 | 29.18 | +0.17 (+0.59%) | 5,140,778 |
| 15 Aug 2023 | CNY | 28.3 | 29.17 | 28.2 | 29.01 | 29.01 | +0.83 (+2.95%) | 5,716,570 |
| 14 Aug 2023 | CNY | 27.53 | 28.21 | 27.5 | 28.18 | 28.18 | +0.37 (+1.33%) | 2,121,326 |
| 11 Aug 2023 | CNY | 28.12 | 28.4 | 27.8 | 27.81 | 27.81 | -0.32 (-1.14%) | 3,045,123 |
