| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 26.77 | 27.8 | 26.2 | 27.38 | 27.38 | +0.8 (+3.01%) | 3,328,338 |
| 8 Sep 2023 | CNY | 26.1 | 26.75 | 26.02 | 26.58 | 26.58 | +0.34 (+1.30%) | 1,798,518 |
| 7 Sep 2023 | CNY | 27.24 | 27.36 | 26.18 | 26.24 | 26.24 | -1.05 (-3.85%) | 2,856,951 |
| 6 Sep 2023 | CNY | 26.12 | 27.38 | 26 | 27.29 | 27.29 | +1.08 (+4.12%) | 3,711,811 |
| 5 Sep 2023 | CNY | 25.99 | 26.56 | 25.81 | 26.21 | 26.21 | +0.25 (+0.96%) | 2,205,350 |
| 4 Sep 2023 | CNY | 25.9 | 26 | 25.41 | 25.96 | 25.96 | +0.14 (+0.54%) | 1,844,000 |
| 1 Sep 2023 | CNY | 25.13 | 26.15 | 25.13 | 25.82 | 25.82 | +0.55 (+2.18%) | 2,949,311 |
| 31 Aug 2023 | CNY | 24.99 | 25.63 | 24.59 | 25.27 | 25.27 | +0.2 (+0.80%) | 2,366,300 |
| 30 Aug 2023 | CNY | 24.39 | 25.47 | 24.39 | 25.07 | 25.07 | +0.32 (+1.29%) | 3,539,069 |
| 29 Aug 2023 | CNY | 23.21 | 24.94 | 23.21 | 24.75 | 24.75 | +1.23 (+5.23%) | 4,907,008 |
| 28 Aug 2023 | CNY | 25.79 | 26.09 | 23.48 | 23.52 | 23.52 | -0.61 (-2.53%) | 2,944,133 |
| 25 Aug 2023 | CNY | 25 | 25.1 | 24 | 24.13 | 24.13 | -1.08 (-4.28%) | 2,021,165 |
| 24 Aug 2023 | CNY | 26 | 26 | 24.67 | 25.21 | 25.21 | -0.6 (-2.32%) | 2,257,798 |
| 23 Aug 2023 | CNY | 26.29 | 26.45 | 25.81 | 25.81 | 25.81 | -0.75 (-2.82%) | 2,125,758 |
| 22 Aug 2023 | CNY | 27.78 | 28.2 | 25.67 | 26.56 | 26.56 | -1.28 (-4.60%) | 4,475,617 |
| 21 Aug 2023 | CNY | 27.3 | 28.19 | 27 | 27.84 | 27.84 | +0.2 (+0.72%) | 1,882,735 |
| 18 Aug 2023 | CNY | 27.83 | 28.39 | 27.64 | 27.64 | 27.64 | -0.24 (-0.86%) | 2,411,744 |
| 17 Aug 2023 | CNY | 27.1 | 27.92 | 26.71 | 27.88 | 27.88 | +0.76 (+2.80%) | 2,675,575 |
| 16 Aug 2023 | CNY | 27.36 | 27.49 | 26.9 | 27.12 | 27.12 | -0.24 (-0.88%) | 1,246,336 |
| 15 Aug 2023 | CNY | 27.16 | 27.62 | 26.96 | 27.36 | 27.36 | +0.37 (+1.37%) | 1,354,820 |
| 14 Aug 2023 | CNY | 26.45 | 26.99 | 26.39 | 26.99 | 26.99 | +0.04 (+0.15%) | 1,263,738 |
| 11 Aug 2023 | CNY | 27.5 | 27.74 | 26.91 | 26.95 | 26.95 | -0.49 (-1.79%) | 1,672,782 |
| 10 Aug 2023 | CNY | 27.05 | 27.95 | 27.01 | 27.44 | 27.44 | +0.36 (+1.33%) | 1,840,500 |
| 9 Aug 2023 | CNY | 28.55 | 28.55 | 26.95 | 27.08 | 27.08 | -0.97 (-3.46%) | 2,827,407 |
| 8 Aug 2023 | CNY | 27.9 | 28.47 | 27.71 | 28.05 | 28.05 | +0.17 (+0.61%) | 2,544,381 |
| 7 Aug 2023 | CNY | 27.47 | 28.02 | 27.37 | 27.88 | 27.88 | +0.35 (+1.27%) | 2,136,238 |
| 4 Aug 2023 | CNY | 27.15 | 27.68 | 27.02 | 27.53 | 27.53 | +0.36 (+1.32%) | 2,023,755 |
| 3 Aug 2023 | CNY | 27.19 | 27.28 | 26.87 | 27.17 | 27.17 | -0.06 (-0.22%) | 1,555,180 |
| 2 Aug 2023 | CNY | 27.11 | 27.3 | 26.8 | 27.23 | 27.23 | +0.03 (+0.11%) | 1,568,669 |
| 1 Aug 2023 | CNY | 27.16 | 27.37 | 26.73 | 27.2 | 27.2 | -0.15 (-0.55%) | 2,255,894 |
