| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 25.66 | 25.66 | 22.59 | 25.1 | 25.1 | -0.24 (-0.95%) | 1,145,700 |
| 22 Sep 2023 | CNY | 24.82 | 25.34 | 24.51 | 25.34 | 25.34 | +0.74 (+3.01%) | 929,800 |
| 21 Sep 2023 | CNY | 24.96 | 25.16 | 24.4 | 24.6 | 24.6 | -0.3 (-1.20%) | 904,100 |
| 20 Sep 2023 | CNY | 24.98 | 25.34 | 24.69 | 24.9 | 24.9 | -0.07 (-0.28%) | 1,518,568 |
| 19 Sep 2023 | CNY | 25.41 | 25.41 | 24.7 | 24.97 | 24.97 | -0.38 (-1.50%) | 1,058,700 |
| 18 Sep 2023 | CNY | 24.95 | 25.77 | 24.52 | 25.35 | 25.35 | +0.66 (+2.67%) | 1,425,300 |
| 15 Sep 2023 | CNY | 25.02 | 25.05 | 24.44 | 24.69 | 24.69 | -0.31 (-1.24%) | 1,228,900 |
| 14 Sep 2023 | CNY | 25.5 | 25.5 | 24.68 | 25 | 25 | -0.5 (-1.96%) | 1,477,000 |
| 13 Sep 2023 | CNY | 26.05 | 26.13 | 25.35 | 25.5 | 25.5 | -0.67 (-2.56%) | 1,296,900 |
| 12 Sep 2023 | CNY | 27.09 | 27.09 | 26.02 | 26.17 | 26.17 | -0.7 (-2.61%) | 1,424,700 |
| 11 Sep 2023 | CNY | 26.52 | 27.2 | 26.06 | 26.87 | 26.87 | +0.35 (+1.32%) | 1,959,444 |
| 8 Sep 2023 | CNY | 26.5 | 27.1 | 26.23 | 26.52 | 26.52 | +0.21 (+0.80%) | 1,396,900 |
| 7 Sep 2023 | CNY | 27.03 | 27.03 | 26.29 | 26.31 | 26.31 | -0.79 (-2.92%) | 1,836,629 |
| 6 Sep 2023 | CNY | 26.91 | 27.18 | 26.5 | 27.1 | 27.1 | +0.28 (+1.04%) | 2,914,406 |
| 5 Sep 2023 | CNY | 26.71 | 27.2 | 26.35 | 26.82 | 26.82 | +0.15 (+0.56%) | 1,846,800 |
| 4 Sep 2023 | CNY | 27.02 | 27.1 | 26.25 | 26.67 | 26.67 | +0.18 (+0.68%) | 1,258,295 |
| 1 Sep 2023 | CNY | 27.07 | 27.27 | 26.22 | 26.49 | 26.49 | -0.36 (-1.34%) | 1,322,195 |
| 31 Aug 2023 | CNY | 26.94 | 27.2 | 26.63 | 26.85 | 26.85 | +0.21 (+0.79%) | 3,093,742 |
| 30 Aug 2023 | CNY | 26.13 | 27 | 26.06 | 26.64 | 26.64 | +0.46 (+1.76%) | 3,116,854 |
| 29 Aug 2023 | CNY | 23.48 | 26.55 | 23.48 | 26.18 | 26.18 | +2.57 (+10.89%) | 4,675,802 |
| 28 Aug 2023 | CNY | 24.4 | 24.65 | 23.34 | 23.61 | 23.61 | +0.01 (+0.04%) | 1,985,280 |
| 25 Aug 2023 | CNY | 24.04 | 25.25 | 23.24 | 23.6 | 23.6 | -0.37 (-1.54%) | 2,343,100 |
| 24 Aug 2023 | CNY | 25.12 | 25.67 | 23.88 | 23.97 | 23.97 | -1.33 (-5.26%) | 2,365,700 |
| 23 Aug 2023 | CNY | 25.62 | 25.88 | 25.03 | 25.3 | 25.3 | -0.73 (-2.80%) | 2,089,146 |
| 22 Aug 2023 | CNY | 25.69 | 26.75 | 25.19 | 26.03 | 26.03 | -0.21 (-0.80%) | 4,146,100 |
| 21 Aug 2023 | CNY | 25.6 | 27.11 | 25.5 | 26.24 | 26.24 | +0.64 (+2.50%) | 5,259,130 |
| 18 Aug 2023 | CNY | 24.95 | 26.26 | 24.41 | 25.6 | 25.6 | +0.65 (+2.61%) | 4,521,992 |
| 17 Aug 2023 | CNY | 26.07 | 26.3 | 20.58 | 24.95 | 24.95 | -0.74 (-2.88%) | 5,082,351 |
| 16 Aug 2023 | CNY | 25.97 | 27.6 | 25.69 | 25.69 | 25.69 | -0.66 (-2.50%) | 4,318,609 |
| 15 Aug 2023 | CNY | 26.13 | 27.39 | 25.81 | 26.35 | 26.35 | -0.78 (-2.88%) | 4,535,987 |
