| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 26.64 | 27.08 | 26.17 | 26.33 | 26.33 | -0.47 (-1.75%) | 79,521,330 |
| 13 Oct 2023 | CNY | 26.98 | 26.98 | 26.57 | 26.8 | 26.8 | -0.52 (-1.90%) | 84,795,890 |
| 12 Oct 2023 | CNY | 27.16 | 27.42 | 26.85 | 27.32 | 27.32 | +0.36 (+1.34%) | 102,125,940 |
| 11 Oct 2023 | CNY | 26.98 | 27.6 | 26.85 | 26.96 | 26.96 | +0.25 (+0.94%) | 97,900,700 |
| 10 Oct 2023 | CNY | 27.1 | 27.24 | 26.69 | 26.71 | 26.71 | -0.39 (-1.44%) | 75,115,040 |
| 9 Oct 2023 | CNY | 27.15 | 27.36 | 26.78 | 27.1 | 27.1 | -0.18 (-0.66%) | 92,318,770 |
| 28 Sep 2023 | CNY | 27.72 | 27.94 | 27.25 | 27.28 | 27.28 | -0.46 (-1.66%) | 133,371,320 |
| 27 Sep 2023 | CNY | 26.14 | 27.98 | 26.11 | 27.74 | 27.74 | +1.6 (+6.12%) | 239,748,840 |
| 26 Sep 2023 | CNY | 26.1 | 26.43 | 26.06 | 26.14 | 26.14 | -0.04 (-0.15%) | 62,986,320 |
| 25 Sep 2023 | CNY | 25.8 | 26.35 | 25.72 | 26.18 | 26.18 | +0.23 (+0.89%) | 85,949,750 |
| 22 Sep 2023 | CNY | 25.2 | 25.98 | 25.18 | 25.95 | 25.95 | +0.57 (+2.25%) | 94,814,300 |
| 21 Sep 2023 | CNY | 25.59 | 25.79 | 25.38 | 25.38 | 25.38 | -0.36 (-1.40%) | 61,657,190 |
| 20 Sep 2023 | CNY | 26.03 | 26.12 | 25.65 | 25.74 | 25.74 | -0.21 (-0.81%) | 49,699,350 |
| 19 Sep 2023 | CNY | 26.24 | 26.27 | 25.85 | 25.95 | 25.95 | -0.37 (-1.41%) | 62,864,890 |
| 18 Sep 2023 | CNY | 26.09 | 26.73 | 25.78 | 26.32 | 26.32 | +0.06 (+0.23%) | 71,963,530 |
| 15 Sep 2023 | CNY | 26.29 | 26.7 | 26.07 | 26.26 | 26.26 | +0.13 (+0.50%) | 84,923,300 |
| 14 Sep 2023 | CNY | 26.41 | 26.48 | 26.02 | 26.13 | 26.13 | -0.28 (-1.06%) | 57,496,400 |
| 13 Sep 2023 | CNY | 26.71 | 26.99 | 26.31 | 26.41 | 26.41 | -0.44 (-1.64%) | 59,515,510 |
| 12 Sep 2023 | CNY | 26.48 | 27.15 | 26.3 | 26.85 | 26.85 | +0.19 (+0.71%) | 95,325,850 |
| 11 Sep 2023 | CNY | 26.15 | 26.87 | 26 | 26.66 | 26.66 | +0.34 (+1.29%) | 93,810,280 |
| 8 Sep 2023 | CNY | 26.6 | 26.81 | 26.2 | 26.32 | 26.32 | -0.42 (-1.57%) | 76,072,840 |
| 7 Sep 2023 | CNY | 27.65 | 27.65 | 26.74 | 26.74 | 26.74 | -1.13 (-4.05%) | 118,236,730 |
| 6 Sep 2023 | CNY | 27.73 | 28.38 | 27.6 | 27.87 | 27.87 | -0.23 (-0.82%) | 153,774,290 |
| 5 Sep 2023 | CNY | 26.88 | 28.45 | 26.68 | 28.1 | 28.1 | +1.06 (+3.92%) | 220,343,830 |
| 4 Sep 2023 | CNY | 26.8 | 27.08 | 26.34 | 27.04 | 27.04 | +0.46 (+1.73%) | 99,568,120 |
| 1 Sep 2023 | CNY | 26.71 | 26.8 | 26.43 | 26.58 | 26.58 | +0.03 (+0.11%) | 48,686,650 |
| 31 Aug 2023 | CNY | 26.81 | 26.96 | 26.42 | 26.55 | 26.55 | -0.3 (-1.12%) | 72,665,860 |
| 30 Aug 2023 | CNY | 27.13 | 27.44 | 26.75 | 26.85 | 26.85 | -0.25 (-0.92%) | 101,226,160 |
| 29 Aug 2023 | CNY | 26.48 | 27.26 | 26.42 | 27.1 | 27.1 | +0.62 (+2.34%) | 124,133,280 |
| 28 Aug 2023 | CNY | 27.5 | 27.55 | 26.28 | 26.48 | 26.48 | +0.95 (+3.72%) | 188,183,990 |
