| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 23.58 | 25.24 | 23.1 | 25 | 25 | +1.48 (+6.29%) | 21,480,639 |
| 28 Sep 2023 | CNY | 23.55 | 23.58 | 23.32 | 23.52 | 23.52 | +0.12 (+0.51%) | 6,109,661 |
| 27 Sep 2023 | CNY | 23.7 | 23.81 | 23.36 | 23.4 | 23.4 | -0.24 (-1.02%) | 7,308,115 |
| 26 Sep 2023 | CNY | 23.9 | 23.98 | 23.63 | 23.64 | 23.64 | -0.26 (-1.09%) | 5,005,663 |
| 25 Sep 2023 | CNY | 24.03 | 24.16 | 23.77 | 23.9 | 23.9 | -0.2 (-0.83%) | 6,067,276 |
| 22 Sep 2023 | CNY | 23.7 | 24.2 | 23.64 | 24.1 | 24.1 | +0.38 (+1.60%) | 5,795,084 |
| 21 Sep 2023 | CNY | 24.16 | 24.16 | 23.66 | 23.72 | 23.72 | -0.42 (-1.74%) | 6,315,322 |
| 20 Sep 2023 | CNY | 24.32 | 24.32 | 24.08 | 24.14 | 24.14 | -0.16 (-0.66%) | 4,868,124 |
| 19 Sep 2023 | CNY | 24.55 | 24.6 | 24.16 | 24.3 | 24.3 | -0.37 (-1.50%) | 6,315,546 |
| 18 Sep 2023 | CNY | 24.58 | 24.83 | 24.35 | 24.67 | 24.67 | +0.16 (+0.65%) | 7,679,672 |
| 15 Sep 2023 | CNY | 24.62 | 24.8 | 24.35 | 24.51 | 24.51 | -0.08 (-0.33%) | 6,453,433 |
| 14 Sep 2023 | CNY | 24.88 | 25.02 | 24.48 | 24.59 | 24.59 | -0.22 (-0.89%) | 7,287,241 |
| 13 Sep 2023 | CNY | 24.88 | 25.18 | 24.55 | 24.81 | 24.81 | -0.07 (-0.28%) | 8,170,375 |
| 12 Sep 2023 | CNY | 25.05 | 25.06 | 24.83 | 24.88 | 24.88 | -0.23 (-0.92%) | 5,295,185 |
| 11 Sep 2023 | CNY | 25.1 | 25.3 | 24.81 | 25.11 | 25.11 | +0.01 (+0.04%) | 9,085,429 |
| 8 Sep 2023 | CNY | 25.34 | 25.34 | 24.91 | 25.1 | 25.1 | -0.24 (-0.95%) | 5,931,429 |
| 7 Sep 2023 | CNY | 25.5 | 25.8 | 25.25 | 25.34 | 25.34 | -0.26 (-1.02%) | 6,830,112 |
| 6 Sep 2023 | CNY | 25.61 | 25.67 | 25.35 | 25.6 | 25.6 | -0.12 (-0.47%) | 8,505,615 |
| 5 Sep 2023 | CNY | 26.25 | 26.25 | 25.62 | 25.72 | 25.72 | -0.69 (-2.61%) | 10,964,412 |
| 4 Sep 2023 | CNY | 25.45 | 26.6 | 25.45 | 26.41 | 26.41 | +1.01 (+3.98%) | 18,941,557 |
| 1 Sep 2023 | CNY | 24.95 | 25.79 | 24.82 | 25.4 | 25.4 | +0.62 (+2.50%) | 14,174,405 |
| 31 Aug 2023 | CNY | 24.5 | 24.93 | 23.57 | 24.78 | 24.78 | -0.25 (-1.00%) | 11,889,667 |
| 30 Aug 2023 | CNY | 25.05 | 25.31 | 24.86 | 25.03 | 25.03 | -0.09 (-0.36%) | 8,276,618 |
| 29 Aug 2023 | CNY | 24.52 | 25.35 | 24.4 | 25.12 | 25.12 | +0.44 (+1.78%) | 8,938,906 |
| 28 Aug 2023 | CNY | 25.9 | 26.1 | 24.46 | 24.68 | 24.68 | +0.03 (+0.12%) | 13,815,036 |
| 25 Aug 2023 | CNY | 24.66 | 24.85 | 24.47 | 24.65 | 24.65 | -0.2 (-0.80%) | 6,722,144 |
| 24 Aug 2023 | CNY | 24.45 | 25.02 | 24.31 | 24.85 | 24.85 | +0.34 (+1.39%) | 8,134,927 |
| 23 Aug 2023 | CNY | 25.18 | 25.28 | 24.49 | 24.51 | 24.51 | -0.68 (-2.70%) | 7,030,266 |
| 22 Aug 2023 | CNY | 25.25 | 25.42 | 24.68 | 25.19 | 25.19 | -0.08 (-0.32%) | 9,811,133 |
| 21 Aug 2023 | CNY | 25.55 | 25.75 | 25.15 | 25.27 | 25.27 | +0.01 (+0.04%) | 11,032,900 |
