| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 26.4 | 26.48 | 25.5 | 25.51 | 25.51 | -0.83 (-3.15%) | 1,992,740 |
| 20 Sep 2023 | CNY | 26.58 | 26.74 | 26.3 | 26.34 | 26.34 | -0.24 (-0.90%) | 1,068,618 |
| 19 Sep 2023 | CNY | 26.95 | 27.19 | 26.54 | 26.58 | 26.58 | -0.36 (-1.34%) | 1,172,765 |
| 18 Sep 2023 | CNY | 26.48 | 27.37 | 26.28 | 26.94 | 26.94 | +0.27 (+1.01%) | 2,102,117 |
| 15 Sep 2023 | CNY | 27.3 | 27.6 | 26.2 | 26.67 | 26.67 | -1.07 (-3.86%) | 3,355,627 |
| 14 Sep 2023 | CNY | 28 | 28.55 | 27.2 | 27.74 | 27.74 | +0.26 (+0.95%) | 4,036,619 |
| 13 Sep 2023 | CNY | 27.42 | 27.63 | 27.14 | 27.48 | 27.48 | +0.11 (+0.40%) | 1,537,152 |
| 12 Sep 2023 | CNY | 27.72 | 27.95 | 27.36 | 27.37 | 27.37 | -0.39 (-1.40%) | 2,016,113 |
| 11 Sep 2023 | CNY | 28 | 28.01 | 27.5 | 27.76 | 27.76 | -0.28 (-1.00%) | 1,674,200 |
| 8 Sep 2023 | CNY | 27.48 | 28.34 | 27.35 | 28.04 | 28.04 | +0.42 (+1.52%) | 2,232,941 |
| 7 Sep 2023 | CNY | 28.6 | 28.88 | 27.51 | 27.62 | 27.62 | -1.36 (-4.69%) | 3,699,206 |
| 6 Sep 2023 | CNY | 28.32 | 28.99 | 27.65 | 28.98 | 28.98 | +0.75 (+2.66%) | 4,607,996 |
| 5 Sep 2023 | CNY | 28.35 | 28.87 | 27.96 | 28.23 | 28.23 | -0.19 (-0.67%) | 2,596,174 |
| 4 Sep 2023 | CNY | 27.95 | 28.9 | 27.95 | 28.42 | 28.42 | +0.51 (+1.83%) | 3,886,214 |
| 1 Sep 2023 | CNY | 28.55 | 28.63 | 27.9 | 27.91 | 27.91 | -0.52 (-1.83%) | 3,074,225 |
| 31 Aug 2023 | CNY | 28.04 | 28.5 | 27.88 | 28.43 | 28.43 | +0.11 (+0.39%) | 3,052,048 |
| 30 Aug 2023 | CNY | 28.1 | 28.7 | 27.9 | 28.32 | 28.32 | -0.02 (-0.07%) | 4,124,631 |
| 29 Aug 2023 | CNY | 26.8 | 28.35 | 26.5 | 28.34 | 28.34 | +1.64 (+6.14%) | 5,826,061 |
| 28 Aug 2023 | CNY | 28.62 | 28.62 | 26.45 | 26.7 | 26.7 | -0.1 (-0.37%) | 4,660,761 |
| 25 Aug 2023 | CNY | 27.8 | 27.85 | 26.77 | 26.8 | 26.8 | -1.04 (-3.74%) | 4,032,342 |
| 24 Aug 2023 | CNY | 27.61 | 28.47 | 26.7 | 27.84 | 27.84 | -0.19 (-0.68%) | 5,845,722 |
| 23 Aug 2023 | CNY | 28.52 | 29.9 | 28 | 28.03 | 28.03 | -1.12 (-3.84%) | 5,970,116 |
| 22 Aug 2023 | CNY | 30.8 | 30.84 | 28.28 | 29.15 | 29.15 | -1.66 (-5.39%) | 7,675,108 |
| 21 Aug 2023 | CNY | 30.42 | 31.3 | 30.33 | 30.81 | 30.81 | +0.01 (+0.03%) | 7,014,282 |
| 18 Aug 2023 | CNY | 30.27 | 31.98 | 30.07 | 30.8 | 30.8 | +0.33 (+1.08%) | 11,139,630 |
| 17 Aug 2023 | CNY | 29.22 | 30.54 | 28.62 | 30.47 | 30.47 | +0.87 (+2.94%) | 9,881,511 |
| 16 Aug 2023 | CNY | 29.13 | 30.27 | 29.13 | 29.6 | 29.6 | +0.08 (+0.27%) | 7,332,666 |
| 15 Aug 2023 | CNY | 30.86 | 31.1 | 29.36 | 29.52 | 29.52 | -1.39 (-4.50%) | 9,937,966 |
| 14 Aug 2023 | CNY | 31.6 | 31.99 | 30.58 | 30.91 | 30.91 | -1.89 (-5.76%) | 10,897,680 |
| 11 Aug 2023 | CNY | 35.11 | 35.89 | 32.8 | 32.8 | 32.8 | -3.8 (-10.38%) | 14,022,030 |
