| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 28.14 | 29.08 | 28.1 | 28.6 | 28.6 | +0.4 (+1.42%) | 1,460,890 |
| 13 Oct 2023 | CNY | 28.4 | 28.5 | 27.98 | 28.2 | 28.2 | -0.1 (-0.35%) | 720,200 |
| 12 Oct 2023 | CNY | 28.66 | 28.66 | 27.96 | 28.3 | 28.3 | -0.22 (-0.77%) | 711,380 |
| 11 Oct 2023 | CNY | 28.39 | 28.82 | 28.21 | 28.52 | 28.52 | +0.15 (+0.53%) | 1,050,040 |
| 10 Oct 2023 | CNY | 28.33 | 28.69 | 28.04 | 28.37 | 28.37 | +0.1 (+0.35%) | 933,100 |
| 9 Oct 2023 | CNY | 28.35 | 28.65 | 27.93 | 28.27 | 28.27 | -0.18 (-0.63%) | 1,036,970 |
| 28 Sep 2023 | CNY | 27.16 | 28.66 | 27.13 | 28.45 | 28.45 | +1.2 (+4.40%) | 2,049,030 |
| 27 Sep 2023 | CNY | 26.67 | 27.68 | 26.52 | 27.25 | 27.25 | +0.46 (+1.72%) | 1,306,320 |
| 26 Sep 2023 | CNY | 26.7 | 27.2 | 26.42 | 26.79 | 26.79 | +0.12 (+0.45%) | 1,078,830 |
| 25 Sep 2023 | CNY | 27.11 | 27.11 | 26.59 | 26.67 | 26.67 | -0.24 (-0.89%) | 674,480 |
| 22 Sep 2023 | CNY | 26.38 | 27.1 | 26.38 | 26.91 | 26.91 | +0.41 (+1.55%) | 779,060 |
| 21 Sep 2023 | CNY | 27 | 27.27 | 26.43 | 26.5 | 26.5 | -0.58 (-2.14%) | 863,500 |
| 20 Sep 2023 | CNY | 27.4 | 27.59 | 27 | 27.08 | 27.08 | -0.19 (-0.70%) | 829,130 |
| 19 Sep 2023 | CNY | 27.81 | 27.98 | 27.2 | 27.27 | 27.27 | -0.51 (-1.84%) | 971,730 |
| 18 Sep 2023 | CNY | 26.76 | 28.08 | 26.46 | 27.78 | 27.78 | +1.04 (+3.89%) | 1,865,300 |
| 15 Sep 2023 | CNY | 26.77 | 27.36 | 26.46 | 26.74 | 26.74 | +0.16 (+0.60%) | 1,107,600 |
| 14 Sep 2023 | CNY | 27.2 | 27.26 | 26.42 | 26.58 | 26.58 | -0.45 (-1.66%) | 837,730 |
| 13 Sep 2023 | CNY | 27.68 | 27.68 | 26.87 | 27.03 | 27.03 | -0.41 (-1.49%) | 865,880 |
| 12 Sep 2023 | CNY | 27.8 | 27.84 | 27.31 | 27.44 | 27.44 | -0.47 (-1.68%) | 1,193,690 |
| 11 Sep 2023 | CNY | 27.89 | 28.24 | 27.55 | 27.91 | 27.91 | +0.29 (+1.05%) | 1,467,800 |
| 8 Sep 2023 | CNY | 27.96 | 28.38 | 27.5 | 27.62 | 27.62 | -0.48 (-1.71%) | 1,160,500 |
| 7 Sep 2023 | CNY | 28.45 | 28.8 | 28.01 | 28.1 | 28.1 | -0.27 (-0.95%) | 1,272,640 |
| 6 Sep 2023 | CNY | 28.68 | 29.05 | 28.28 | 28.37 | 28.37 | -0.29 (-1.01%) | 1,637,500 |
| 5 Sep 2023 | CNY | 28.96 | 29.1 | 28.44 | 28.66 | 28.66 | -0.25 (-0.86%) | 1,733,580 |
| 4 Sep 2023 | CNY | 28.12 | 29.45 | 28.12 | 28.91 | 28.91 | +0.46 (+1.62%) | 4,343,560 |
| 1 Sep 2023 | CNY | 27.7 | 28.45 | 27.54 | 28.45 | 28.45 | +0.84 (+3.04%) | 3,044,780 |
| 31 Aug 2023 | CNY | 27.85 | 28.04 | 27.48 | 27.61 | 27.61 | -0.41 (-1.46%) | 1,595,900 |
| 30 Aug 2023 | CNY | 27 | 28.33 | 26.72 | 28.02 | 28.02 | +0.84 (+3.09%) | 4,223,940 |
| 29 Aug 2023 | CNY | 25.7 | 27.3 | 25.7 | 27.18 | 27.18 | +1.33 (+5.15%) | 2,256,490 |
| 28 Aug 2023 | CNY | 26.66 | 26.68 | 25.85 | 25.85 | 25.85 | +0.48 (+1.89%) | 2,252,240 |
