| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 28.8 | 29.3 | 28.41 | 29.12 | 29.12 | +0.6 (+2.10%) | 1,374,017 |
| 22 Sep 2023 | CNY | 27.98 | 28.55 | 27.61 | 28.52 | 28.52 | +0.76 (+2.74%) | 805,227 |
| 21 Sep 2023 | CNY | 27.77 | 28.19 | 27.68 | 27.76 | 27.76 | -0.19 (-0.68%) | 681,720 |
| 20 Sep 2023 | CNY | 28.3 | 28.56 | 27.8 | 27.95 | 27.95 | -0.48 (-1.69%) | 943,359 |
| 19 Sep 2023 | CNY | 28.5 | 29.24 | 27.97 | 28.43 | 28.43 | +0.07 (+0.25%) | 1,677,650 |
| 18 Sep 2023 | CNY | 27.66 | 29.06 | 27.5 | 28.36 | 28.36 | +0.43 (+1.54%) | 1,319,777 |
| 15 Sep 2023 | CNY | 28.5 | 29.23 | 27.81 | 27.93 | 27.93 | -0.25 (-0.89%) | 1,026,800 |
| 14 Sep 2023 | CNY | 28.53 | 28.9 | 27.8 | 28.18 | 28.18 | -0.27 (-0.95%) | 861,300 |
| 13 Sep 2023 | CNY | 28.76 | 28.87 | 27.99 | 28.45 | 28.45 | -0.22 (-0.77%) | 933,882 |
| 12 Sep 2023 | CNY | 28.74 | 28.94 | 28.61 | 28.67 | 28.67 | -0.18 (-0.62%) | 398,600 |
| 11 Sep 2023 | CNY | 28.79 | 29.24 | 28.57 | 28.85 | 28.85 | +0.02 (+0.07%) | 669,093 |
| 8 Sep 2023 | CNY | 28.5 | 29.04 | 28.48 | 28.83 | 28.83 | +0.23 (+0.80%) | 637,702 |
| 7 Sep 2023 | CNY | 29.12 | 29.25 | 28.5 | 28.6 | 28.6 | -0.48 (-1.65%) | 832,103 |
| 6 Sep 2023 | CNY | 29.04 | 29.17 | 28.8 | 29.08 | 29.08 | -0.06 (-0.21%) | 781,500 |
| 5 Sep 2023 | CNY | 29 | 29.39 | 28.8 | 29.14 | 29.14 | -0.16 (-0.55%) | 1,509,000 |
| 4 Sep 2023 | CNY | 28.36 | 30 | 28.06 | 29.3 | 29.3 | +1.07 (+3.79%) | 2,316,200 |
| 1 Sep 2023 | CNY | 28.11 | 28.44 | 27.8 | 28.23 | 28.23 | +0.16 (+0.57%) | 847,500 |
| 31 Aug 2023 | CNY | 27.99 | 28.4 | 27.85 | 28.07 | 28.07 | +0.14 (+0.50%) | 1,086,200 |
| 30 Aug 2023 | CNY | 27.65 | 28.48 | 27.6 | 27.93 | 27.93 | +0.39 (+1.42%) | 1,497,180 |
| 29 Aug 2023 | CNY | 25.8 | 27.71 | 25.64 | 27.54 | 27.54 | +1.65 (+6.37%) | 1,681,246 |
| 28 Aug 2023 | CNY | 27.89 | 27.89 | 25.89 | 25.89 | 25.89 | -0.08 (-0.31%) | 970,700 |
| 25 Aug 2023 | CNY | 26.77 | 26.94 | 25.97 | 25.97 | 25.97 | -0.88 (-3.28%) | 728,600 |
| 24 Aug 2023 | CNY | 27.14 | 27.33 | 26.49 | 26.85 | 26.85 | -0.26 (-0.96%) | 827,763 |
| 23 Aug 2023 | CNY | 27.56 | 27.74 | 27.1 | 27.11 | 27.11 | -0.49 (-1.78%) | 625,200 |
| 22 Aug 2023 | CNY | 28.03 | 28.38 | 26.94 | 27.6 | 27.6 | -0.41 (-1.46%) | 1,177,978 |
| 21 Aug 2023 | CNY | 28.04 | 28.48 | 27.93 | 28.01 | 28.01 | -0.03 (-0.11%) | 1,049,739 |
| 18 Aug 2023 | CNY | 27.85 | 28.95 | 27.85 | 28.04 | 28.04 | +0.02 (+0.07%) | 1,489,300 |
| 17 Aug 2023 | CNY | 27.33 | 28.25 | 27.2 | 28.02 | 28.02 | +0.97 (+3.59%) | 1,198,468 |
| 16 Aug 2023 | CNY | 27.74 | 27.82 | 27 | 27.05 | 27.05 | -0.72 (-2.59%) | 912,599 |
| 15 Aug 2023 | CNY | 27.82 | 28.02 | 27.32 | 27.77 | 27.77 | -0.06 (-0.22%) | 868,100 |
