| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 28.19 | 28.29 | 27.72 | 27.85 | 27.85 | -0.23 (-0.82%) | 8,345,263 |
| 27 Sep 2023 | CNY | 27.07 | 28.23 | 26.9 | 28.08 | 28.08 | +1.15 (+4.27%) | 13,504,772 |
| 26 Sep 2023 | CNY | 26.49 | 27.07 | 26.49 | 26.93 | 26.93 | +0.46 (+1.74%) | 8,805,167 |
| 25 Sep 2023 | CNY | 26.29 | 26.65 | 26.19 | 26.47 | 26.47 | +0.18 (+0.68%) | 3,507,877 |
| 22 Sep 2023 | CNY | 25.95 | 26.43 | 25.75 | 26.29 | 26.29 | +0.29 (+1.12%) | 3,366,177 |
| 21 Sep 2023 | CNY | 25.96 | 26.21 | 25.94 | 26 | 26 | -0.1 (-0.38%) | 2,776,987 |
| 20 Sep 2023 | CNY | 26.11 | 26.33 | 26 | 26.1 | 26.1 | +0.03 (+0.12%) | 2,483,400 |
| 19 Sep 2023 | CNY | 26.12 | 26.38 | 26.01 | 26.07 | 26.07 | -0.13 (-0.50%) | 2,344,049 |
| 18 Sep 2023 | CNY | 26.29 | 26.52 | 26.03 | 26.2 | 26.2 | -0.04 (-0.15%) | 3,709,086 |
| 15 Sep 2023 | CNY | 26.35 | 26.53 | 26.09 | 26.24 | 26.24 | -0.12 (-0.46%) | 3,812,246 |
| 14 Sep 2023 | CNY | 26.29 | 26.4 | 26.11 | 26.36 | 26.36 | -0.01 (-0.04%) | 2,371,569 |
| 13 Sep 2023 | CNY | 26.47 | 26.55 | 26.12 | 26.37 | 26.37 | -0.08 (-0.30%) | 2,450,771 |
| 12 Sep 2023 | CNY | 26.7 | 26.7 | 26.37 | 26.45 | 26.45 | +0.01 (+0.04%) | 2,267,051 |
| 11 Sep 2023 | CNY | 26.01 | 26.7 | 26 | 26.44 | 26.44 | +0.43 (+1.65%) | 5,177,969 |
| 8 Sep 2023 | CNY | 25.8 | 26.39 | 25.74 | 26.01 | 26.01 | +0.17 (+0.66%) | 3,446,205 |
| 7 Sep 2023 | CNY | 26.18 | 26.36 | 25.78 | 25.84 | 25.84 | -0.33 (-1.26%) | 4,460,089 |
| 6 Sep 2023 | CNY | 26.4 | 26.69 | 26.08 | 26.17 | 26.17 | -0.43 (-1.62%) | 5,436,369 |
| 5 Sep 2023 | CNY | 26.75 | 26.75 | 26.42 | 26.6 | 26.6 | -0.02 (-0.08%) | 5,040,644 |
| 4 Sep 2023 | CNY | 26.78 | 26.82 | 26.4 | 26.62 | 26.62 | +0.03 (+0.11%) | 4,509,251 |
| 1 Sep 2023 | CNY | 26.39 | 26.66 | 26.3 | 26.59 | 26.59 | +0.2 (+0.76%) | 4,042,253 |
| 31 Aug 2023 | CNY | 26.65 | 26.65 | 26.14 | 26.39 | 26.39 | -0.01 (-0.04%) | 5,968,282 |
| 30 Aug 2023 | CNY | 25.9 | 26.83 | 25.88 | 26.4 | 26.4 | +0.5 (+1.93%) | 13,055,864 |
| 29 Aug 2023 | CNY | 24.96 | 26.28 | 24.25 | 25.9 | 25.9 | +2 (+8.37%) | 23,259,556 |
| 28 Aug 2023 | CNY | 25 | 25.26 | 23.78 | 23.9 | 23.9 | -0.14 (-0.58%) | 4,723,020 |
| 25 Aug 2023 | CNY | 24.27 | 24.41 | 23.95 | 24.04 | 24.04 | -0.33 (-1.35%) | 3,070,300 |
| 24 Aug 2023 | CNY | 24.11 | 24.68 | 24.01 | 24.37 | 24.37 | +0.17 (+0.70%) | 3,014,642 |
| 23 Aug 2023 | CNY | 24.45 | 24.54 | 24.1 | 24.2 | 24.2 | -0.34 (-1.39%) | 2,150,181 |
| 22 Aug 2023 | CNY | 25 | 25 | 24.25 | 24.54 | 24.54 | -0.26 (-1.05%) | 3,112,610 |
| 21 Aug 2023 | CNY | 24.62 | 25.33 | 24.62 | 24.8 | 24.8 | -0.04 (-0.16%) | 2,809,736 |
| 18 Aug 2023 | CNY | 25.2 | 25.27 | 24.81 | 24.84 | 24.84 | -0.44 (-1.74%) | 2,856,182 |
