| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 24.63 | 24.78 | 24.35 | 24.39 | 24.39 | -0.29 (-1.18%) | 8,917,645 |
| 20 Sep 2023 | CNY | 24.83 | 24.95 | 24.65 | 24.68 | 24.68 | -0.17 (-0.68%) | 6,090,932 |
| 19 Sep 2023 | CNY | 24.88 | 24.98 | 24.73 | 24.85 | 24.85 | -0.11 (-0.44%) | 7,337,391 |
| 18 Sep 2023 | CNY | 24.9 | 25.1 | 24.74 | 24.96 | 24.96 | -0.18 (-0.72%) | 10,047,415 |
| 15 Sep 2023 | CNY | 25.15 | 25.19 | 24.7 | 25.14 | 25.14 | +0.12 (+0.48%) | 23,416,907 |
| 14 Sep 2023 | CNY | 24.98 | 25.15 | 24.85 | 25.02 | 25.02 | +0.17 (+0.68%) | 9,153,394 |
| 13 Sep 2023 | CNY | 25.07 | 25.17 | 24.75 | 24.85 | 24.85 | -0.23 (-0.92%) | 7,928,602 |
| 12 Sep 2023 | CNY | 25.4 | 25.4 | 25.06 | 25.08 | 25.08 | -0.37 (-1.45%) | 9,263,789 |
| 11 Sep 2023 | CNY | 25.26 | 25.61 | 25.11 | 25.45 | 25.45 | +0.22 (+0.87%) | 11,967,076 |
| 8 Sep 2023 | CNY | 25.16 | 25.32 | 24.93 | 25.23 | 25.23 | -0.03 (-0.12%) | 7,208,402 |
| 7 Sep 2023 | CNY | 25.29 | 25.49 | 25.21 | 25.26 | 25.26 | -0.13 (-0.51%) | 8,208,489 |
| 6 Sep 2023 | CNY | 25.18 | 25.42 | 25.1 | 25.39 | 25.39 | +0.04 (+0.16%) | 8,795,458 |
| 5 Sep 2023 | CNY | 25.68 | 25.7 | 25.27 | 25.35 | 25.35 | -0.33 (-1.29%) | 11,897,032 |
| 4 Sep 2023 | CNY | 25.97 | 26 | 25.52 | 25.68 | 25.68 | -0.19 (-0.73%) | 17,051,099 |
| 1 Sep 2023 | CNY | 26.03 | 26.03 | 25.66 | 25.87 | 25.87 | +0.09 (+0.35%) | 10,721,461 |
| 31 Aug 2023 | CNY | 25.99 | 26.04 | 25.64 | 25.78 | 25.78 | -0.24 (-0.92%) | 16,356,501 |
| 30 Aug 2023 | CNY | 26.35 | 26.38 | 25.93 | 26.02 | 26.02 | -0.48 (-1.81%) | 16,481,495 |
| 29 Aug 2023 | CNY | 26.3 | 26.74 | 25.91 | 26.5 | 26.5 | -0.13 (-0.49%) | 27,113,099 |
| 28 Aug 2023 | CNY | 28.34 | 28.34 | 26.35 | 26.63 | 26.63 | +0.87 (+3.38%) | 56,427,214 |
| 25 Aug 2023 | CNY | 25.5 | 26.02 | 25.5 | 25.76 | 25.76 | +0.13 (+0.51%) | 13,199,612 |
| 24 Aug 2023 | CNY | 25.39 | 26.03 | 25.39 | 25.63 | 25.63 | +0.3 (+1.18%) | 13,946,881 |
| 23 Aug 2023 | CNY | 26 | 26.05 | 25.3 | 25.33 | 25.33 | -0.72 (-2.76%) | 16,699,977 |
| 22 Aug 2023 | CNY | 26.08 | 26.47 | 25.65 | 26.05 | 26.05 | -0.07 (-0.27%) | 18,655,232 |
| 21 Aug 2023 | CNY | 26.5 | 26.86 | 26.08 | 26.12 | 26.12 | -0.79 (-2.94%) | 20,616,927 |
| 18 Aug 2023 | CNY | 27 | 27.47 | 26.86 | 26.91 | 26.91 | +0.09 (+0.34%) | 27,252,454 |
| 17 Aug 2023 | CNY | 26.85 | 27.18 | 26.38 | 26.82 | 26.82 | -0.15 (-0.56%) | 20,498,375 |
| 16 Aug 2023 | CNY | 26.55 | 27.53 | 26.38 | 26.97 | 26.97 | +0.12 (+0.45%) | 22,909,487 |
| 15 Aug 2023 | CNY | 26.32 | 27.06 | 26.31 | 26.85 | 26.85 | +0.39 (+1.47%) | 18,464,358 |
| 14 Aug 2023 | CNY | 26.32 | 26.84 | 26.25 | 26.46 | 26.46 | -0.23 (-0.86%) | 17,983,894 |
| 11 Aug 2023 | CNY | 27.71 | 27.71 | 26.67 | 26.69 | 26.69 | -1.23 (-4.41%) | 32,186,942 |
