| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 24.53 | 25 | 24.47 | 24.59 | 24.59 | +0.14 (+0.57%) | 918,600 |
| 27 Sep 2023 | CNY | 24.52 | 24.89 | 24.08 | 24.45 | 24.45 | +0.1 (+0.41%) | 1,449,894 |
| 26 Sep 2023 | CNY | 24.21 | 24.56 | 24.02 | 24.35 | 24.35 | +0.14 (+0.58%) | 931,217 |
| 25 Sep 2023 | CNY | 24.27 | 24.78 | 23.92 | 24.21 | 24.21 | -0.06 (-0.25%) | 934,000 |
| 22 Sep 2023 | CNY | 23.75 | 24.31 | 23.61 | 24.27 | 24.27 | +0.52 (+2.19%) | 1,060,113 |
| 21 Sep 2023 | CNY | 23.78 | 24.01 | 23.46 | 23.75 | 23.75 | +0.02 (+0.08%) | 686,300 |
| 20 Sep 2023 | CNY | 23.88 | 24.26 | 23.69 | 23.73 | 23.73 | -0.19 (-0.79%) | 695,700 |
| 19 Sep 2023 | CNY | 24.67 | 24.67 | 23.81 | 23.92 | 23.92 | -0.56 (-2.29%) | 959,730 |
| 18 Sep 2023 | CNY | 24.16 | 25.34 | 23.95 | 24.48 | 24.48 | +0.33 (+1.37%) | 1,360,903 |
| 15 Sep 2023 | CNY | 24.5 | 24.72 | 24.09 | 24.15 | 24.15 | -0.25 (-1.02%) | 820,000 |
| 14 Sep 2023 | CNY | 24.81 | 24.88 | 24.23 | 24.4 | 24.4 | -0.41 (-1.65%) | 803,755 |
| 13 Sep 2023 | CNY | 25.29 | 25.29 | 24.5 | 24.81 | 24.81 | -0.49 (-1.94%) | 1,063,500 |
| 12 Sep 2023 | CNY | 25.59 | 25.63 | 25.15 | 25.3 | 25.3 | -0.2 (-0.78%) | 950,799 |
| 11 Sep 2023 | CNY | 25.94 | 25.99 | 25.38 | 25.5 | 25.5 | -0.31 (-1.20%) | 1,233,277 |
| 8 Sep 2023 | CNY | 25.79 | 26.09 | 25.65 | 25.81 | 25.81 | -0.02 (-0.08%) | 1,097,012 |
| 7 Sep 2023 | CNY | 26.6 | 26.66 | 25.79 | 25.83 | 25.83 | -0.67 (-2.53%) | 1,548,600 |
| 6 Sep 2023 | CNY | 26.21 | 26.55 | 26.01 | 26.5 | 26.5 | +0.32 (+1.22%) | 1,940,907 |
| 5 Sep 2023 | CNY | 25.99 | 26.35 | 25.82 | 26.18 | 26.18 | +0.18 (+0.69%) | 1,922,612 |
| 4 Sep 2023 | CNY | 26.22 | 26.23 | 25.48 | 26 | 26 | -0.03 (-0.12%) | 2,062,824 |
| 1 Sep 2023 | CNY | 25.87 | 26.24 | 25.57 | 26.03 | 26.03 | +0.22 (+0.85%) | 1,800,933 |
| 31 Aug 2023 | CNY | 25.65 | 25.93 | 25.4 | 25.81 | 25.81 | +0.03 (+0.12%) | 1,424,900 |
| 30 Aug 2023 | CNY | 25.18 | 26.07 | 24.8 | 25.78 | 25.78 | +0.6 (+2.38%) | 2,741,710 |
| 29 Aug 2023 | CNY | 23.11 | 25.26 | 23.1 | 25.18 | 25.18 | +1.93 (+8.30%) | 3,950,176 |
| 28 Aug 2023 | CNY | 24.51 | 24.7 | 23.22 | 23.25 | 23.25 | +0.08 (+0.35%) | 2,273,924 |
| 25 Aug 2023 | CNY | 24 | 24.07 | 23.01 | 23.17 | 23.17 | -1.06 (-4.37%) | 2,463,302 |
| 24 Aug 2023 | CNY | 24.29 | 24.77 | 23.34 | 24.23 | 24.23 | -0.13 (-0.53%) | 2,618,304 |
| 23 Aug 2023 | CNY | 25.12 | 25.28 | 24 | 24.36 | 24.36 | -0.94 (-3.72%) | 2,580,216 |
| 22 Aug 2023 | CNY | 26.12 | 26.32 | 24.46 | 25.3 | 25.3 | -1.01 (-3.84%) | 3,716,063 |
| 21 Aug 2023 | CNY | 26.07 | 26.52 | 26.01 | 26.31 | 26.31 | +0.25 (+0.96%) | 3,098,128 |
| 18 Aug 2023 | CNY | 25.4 | 26.4 | 25.32 | 26.06 | 26.06 | +0.64 (+2.52%) | 4,163,845 |
