| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 25.49 | 26.08 | 25.35 | 25.71 | 25.71 | +0.31 (+1.22%) | 2,976,494 |
| 27 Sep 2023 | CNY | 25.27 | 25.95 | 24.65 | 25.4 | 25.4 | +0.02 (+0.08%) | 4,777,600 |
| 26 Sep 2023 | CNY | 24.34 | 25.88 | 24.27 | 25.38 | 25.38 | +1.02 (+4.19%) | 5,520,894 |
| 25 Sep 2023 | CNY | 24.63 | 25 | 24.1 | 24.36 | 24.36 | -0.23 (-0.94%) | 2,929,990 |
| 22 Sep 2023 | CNY | 23.21 | 24.63 | 23 | 24.59 | 24.59 | +1.29 (+5.54%) | 3,931,400 |
| 21 Sep 2023 | CNY | 23.2 | 23.69 | 23.16 | 23.3 | 23.3 | +0.03 (+0.13%) | 2,184,088 |
| 20 Sep 2023 | CNY | 23.21 | 23.77 | 23.13 | 23.27 | 23.27 | +0.11 (+0.47%) | 2,826,107 |
| 19 Sep 2023 | CNY | 23.76 | 23.98 | 23.03 | 23.16 | 23.16 | -0.52 (-2.20%) | 3,277,115 |
| 18 Sep 2023 | CNY | 23.44 | 23.99 | 23.15 | 23.68 | 23.68 | +0.13 (+0.55%) | 2,984,410 |
| 15 Sep 2023 | CNY | 23.81 | 23.99 | 23.43 | 23.55 | 23.55 | -0.14 (-0.59%) | 2,472,068 |
| 14 Sep 2023 | CNY | 24.13 | 24.25 | 23.57 | 23.69 | 23.69 | -0.37 (-1.54%) | 2,531,151 |
| 13 Sep 2023 | CNY | 24.71 | 24.79 | 23.89 | 24.06 | 24.06 | -0.57 (-2.31%) | 3,331,053 |
| 12 Sep 2023 | CNY | 25.36 | 25.55 | 24.57 | 24.63 | 24.63 | -0.68 (-2.69%) | 3,584,774 |
| 11 Sep 2023 | CNY | 25.27 | 25.66 | 24.95 | 25.31 | 25.31 | +0.06 (+0.24%) | 4,157,500 |
| 8 Sep 2023 | CNY | 25.5 | 25.62 | 24.62 | 25.25 | 25.25 | -0.37 (-1.44%) | 3,318,984 |
| 7 Sep 2023 | CNY | 25.99 | 26.35 | 25.46 | 25.62 | 25.62 | -0.24 (-0.93%) | 4,271,595 |
| 6 Sep 2023 | CNY | 26.7 | 26.73 | 25.6 | 25.86 | 25.86 | -0.88 (-3.29%) | 4,041,013 |
| 5 Sep 2023 | CNY | 27.31 | 27.39 | 26.44 | 26.74 | 26.74 | -0.58 (-2.12%) | 3,889,410 |
| 4 Sep 2023 | CNY | 27.38 | 27.67 | 26.81 | 27.32 | 27.32 | 0.0 (0.0%) | 4,348,190 |
| 1 Sep 2023 | CNY | 28.04 | 28.22 | 26.83 | 27.32 | 27.32 | -0.79 (-2.81%) | 5,585,501 |
| 31 Aug 2023 | CNY | 27.92 | 28.52 | 27.5 | 28.11 | 28.11 | +0.11 (+0.39%) | 6,300,600 |
| 30 Aug 2023 | CNY | 26.75 | 28.28 | 26.75 | 28 | 28 | +1.8 (+6.87%) | 7,853,875 |
| 29 Aug 2023 | CNY | 24.32 | 26.24 | 24.18 | 26.2 | 26.2 | +1.93 (+7.95%) | 6,405,597 |
| 28 Aug 2023 | CNY | 26.31 | 26.5 | 24.14 | 24.27 | 24.27 | -0.69 (-2.76%) | 5,623,100 |
| 25 Aug 2023 | CNY | 26.55 | 26.56 | 24.67 | 24.96 | 24.96 | -1.7 (-6.38%) | 6,095,178 |
| 24 Aug 2023 | CNY | 26.45 | 27.53 | 26.12 | 26.66 | 26.66 | +0.34 (+1.29%) | 5,051,916 |
| 23 Aug 2023 | CNY | 26.47 | 26.84 | 25.61 | 26.32 | 26.32 | -0.53 (-1.97%) | 4,000,300 |
| 22 Aug 2023 | CNY | 25.76 | 26.88 | 25.76 | 26.85 | 26.85 | +1.28 (+5.01%) | 5,077,811 |
| 21 Aug 2023 | CNY | 25.44 | 26.33 | 25.34 | 25.57 | 25.57 | +0.26 (+1.03%) | 3,140,821 |
| 18 Aug 2023 | CNY | 26.41 | 26.41 | 25.31 | 25.31 | 25.31 | -0.7 (-2.69%) | 2,519,360 |
