| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 26.03 | 26.85 | 25.7 | 26.58 | 26.58 | +0.63 (+2.43%) | 45,107,727 |
| 27 Sep 2023 | CNY | 25.81 | 26.69 | 25.57 | 25.95 | 25.95 | +0.4 (+1.57%) | 52,263,734 |
| 26 Sep 2023 | CNY | 27.25 | 27.33 | 25.55 | 25.55 | 25.55 | -2.45 (-8.75%) | 73,890,084 |
| 25 Sep 2023 | CNY | 28.11 | 29.9 | 27.27 | 28 | 28 | +0.12 (+0.43%) | 101,492,783 |
| 22 Sep 2023 | CNY | 26.41 | 28 | 26.06 | 27.88 | 27.88 | +1.37 (+5.17%) | 79,659,807 |
| 21 Sep 2023 | CNY | 24.8 | 26.67 | 24.7 | 26.51 | 26.51 | +1.31 (+5.20%) | 65,064,005 |
| 20 Sep 2023 | CNY | 26.05 | 26.45 | 25.03 | 25.2 | 25.2 | -0.66 (-2.55%) | 48,133,585 |
| 19 Sep 2023 | CNY | 26.3 | 26.52 | 25.25 | 25.86 | 25.86 | -0.79 (-2.96%) | 47,453,248 |
| 18 Sep 2023 | CNY | 25.15 | 27.43 | 25.15 | 26.65 | 26.65 | +1.1 (+4.31%) | 70,131,967 |
| 15 Sep 2023 | CNY | 25.31 | 26.15 | 24.73 | 25.55 | 25.55 | +0.27 (+1.07%) | 48,723,191 |
| 14 Sep 2023 | CNY | 25.12 | 26.34 | 23.79 | 25.28 | 25.28 | +0.08 (+0.32%) | 66,206,910 |
| 13 Sep 2023 | CNY | 26.01 | 26.21 | 24.79 | 25.2 | 25.2 | -1.3 (-4.91%) | 71,087,348 |
| 12 Sep 2023 | CNY | 26.52 | 27.74 | 26.26 | 26.5 | 26.5 | -0.75 (-2.75%) | 75,566,686 |
| 11 Sep 2023 | CNY | 26.2 | 28.5 | 25.99 | 27.25 | 27.25 | +0.75 (+2.83%) | 104,798,660 |
| 8 Sep 2023 | CNY | 27.2 | 28.22 | 26.41 | 26.5 | 26.5 | -0.6 (-2.21%) | 115,213,564 |
| 7 Sep 2023 | CNY | 25.3 | 27.82 | 24.96 | 27.1 | 27.1 | +1.47 (+5.74%) | 118,046,870 |
| 6 Sep 2023 | CNY | 23.55 | 26.25 | 22.99 | 25.63 | 25.63 | +1.66 (+6.93%) | 90,958,363 |
| 5 Sep 2023 | CNY | 23.4 | 25.95 | 23.13 | 23.97 | 23.97 | +0.23 (+0.97%) | 96,624,623 |
| 4 Sep 2023 | CNY | 20.53 | 24.28 | 20.33 | 23.74 | 23.74 | +3.38 (+16.60%) | 44,184,434 |
| 1 Sep 2023 | CNY | 20.67 | 20.82 | 20.26 | 20.36 | 20.36 | -0.28 (-1.36%) | 11,198,332 |
| 31 Aug 2023 | CNY | 21.01 | 21.02 | 20.58 | 20.64 | 20.64 | -0.36 (-1.71%) | 14,973,767 |
| 30 Aug 2023 | CNY | 20.71 | 21.32 | 20.66 | 21 | 21 | +0.74 (+3.65%) | 27,011,868 |
| 29 Aug 2023 | CNY | 19.6 | 20.43 | 19.58 | 20.26 | 20.26 | +0.66 (+3.37%) | 21,206,476 |
| 28 Aug 2023 | CNY | 21.3 | 21.34 | 19.57 | 19.6 | 19.6 | -0.06 (-0.31%) | 20,075,369 |
| 25 Aug 2023 | CNY | 20.09 | 20.6 | 19.05 | 19.66 | 19.66 | -1.73 (-8.09%) | 31,939,026 |
| 24 Aug 2023 | CNY | 21.9 | 22.1 | 21.38 | 21.39 | 21.39 | -0.46 (-2.11%) | 11,611,647 |
| 23 Aug 2023 | CNY | 22.32 | 22.49 | 21.8 | 21.85 | 21.85 | -0.64 (-2.85%) | 8,105,097 |
| 22 Aug 2023 | CNY | 22.4 | 22.74 | 21.94 | 22.49 | 22.49 | +0.36 (+1.63%) | 11,076,441 |
| 21 Aug 2023 | CNY | 22.33 | 22.86 | 22.13 | 22.13 | 22.13 | -0.21 (-0.94%) | 7,030,550 |
| 18 Aug 2023 | CNY | 22.79 | 23.46 | 22.33 | 22.34 | 22.34 | -0.4 (-1.76%) | 8,992,506 |
