| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 27.2 | 27.83 | 27.12 | 27.3 | 27.3 | 0.0 (0.0%) | 648,102 |
| 19 Sep 2023 | CNY | 27.99 | 27.99 | 27.2 | 27.3 | 27.3 | -0.69 (-2.47%) | 563,902 |
| 18 Sep 2023 | CNY | 27.32 | 28.15 | 26.79 | 27.99 | 27.99 | +0.59 (+2.15%) | 1,125,000 |
| 15 Sep 2023 | CNY | 27.35 | 27.5 | 26.95 | 27.4 | 27.4 | +0.23 (+0.85%) | 534,400 |
| 14 Sep 2023 | CNY | 27.47 | 27.55 | 26.88 | 27.17 | 27.17 | -0.24 (-0.88%) | 451,111 |
| 13 Sep 2023 | CNY | 27.57 | 27.75 | 27.14 | 27.41 | 27.41 | -0.16 (-0.58%) | 457,000 |
| 12 Sep 2023 | CNY | 27.99 | 27.99 | 27.39 | 27.57 | 27.57 | -0.2 (-0.72%) | 402,900 |
| 11 Sep 2023 | CNY | 27.66 | 28.09 | 27.66 | 27.77 | 27.77 | +0.03 (+0.11%) | 545,700 |
| 8 Sep 2023 | CNY | 27.97 | 28.14 | 27.74 | 27.74 | 27.74 | +0.05 (+0.18%) | 459,200 |
| 7 Sep 2023 | CNY | 28.02 | 28.25 | 27.65 | 27.69 | 27.69 | -0.47 (-1.67%) | 558,693 |
| 6 Sep 2023 | CNY | 28.25 | 28.45 | 27.94 | 28.16 | 28.16 | -0.09 (-0.32%) | 989,869 |
| 5 Sep 2023 | CNY | 28.07 | 28.39 | 28 | 28.25 | 28.25 | +0.11 (+0.39%) | 836,230 |
| 4 Sep 2023 | CNY | 28.29 | 28.5 | 28.08 | 28.14 | 28.14 | -0.17 (-0.60%) | 947,852 |
| 1 Sep 2023 | CNY | 28 | 28.45 | 27.8 | 28.31 | 28.31 | +0.26 (+0.93%) | 1,100,442 |
| 31 Aug 2023 | CNY | 27.91 | 28.24 | 27.47 | 28.05 | 28.05 | +0.3 (+1.08%) | 1,422,574 |
| 30 Aug 2023 | CNY | 27.34 | 27.92 | 27.34 | 27.75 | 27.75 | +0.33 (+1.20%) | 1,395,329 |
| 29 Aug 2023 | CNY | 25.27 | 27.5 | 25.27 | 27.42 | 27.42 | +2.15 (+8.51%) | 1,991,125 |
| 28 Aug 2023 | CNY | 26.27 | 26.27 | 25.19 | 25.27 | 25.27 | +0.23 (+0.92%) | 870,782 |
| 25 Aug 2023 | CNY | 25.61 | 25.78 | 24.96 | 25.04 | 25.04 | -0.57 (-2.23%) | 624,719 |
| 24 Aug 2023 | CNY | 25.79 | 25.88 | 25.26 | 25.61 | 25.61 | -0.29 (-1.12%) | 510,930 |
| 23 Aug 2023 | CNY | 26.19 | 26.23 | 25.81 | 25.9 | 25.9 | -0.3 (-1.15%) | 297,000 |
| 22 Aug 2023 | CNY | 26.84 | 27 | 25.63 | 26.2 | 26.2 | -0.64 (-2.38%) | 839,750 |
| 21 Aug 2023 | CNY | 26.97 | 27.22 | 26.71 | 26.84 | 26.84 | -0.31 (-1.14%) | 460,100 |
| 18 Aug 2023 | CNY | 27.05 | 27.47 | 27 | 27.15 | 27.15 | 0.0 (0.0%) | 709,786 |
| 17 Aug 2023 | CNY | 26.42 | 27.19 | 26.18 | 27.15 | 27.15 | +0.73 (+2.76%) | 692,090 |
| 16 Aug 2023 | CNY | 26.67 | 26.98 | 26.42 | 26.42 | 26.42 | -0.25 (-0.94%) | 307,900 |
| 15 Aug 2023 | CNY | 26.6 | 26.92 | 26.52 | 26.67 | 26.67 | +0.05 (+0.19%) | 295,900 |
| 14 Aug 2023 | CNY | 26.71 | 26.71 | 26.21 | 26.62 | 26.62 | -0.09 (-0.34%) | 406,693 |
| 11 Aug 2023 | CNY | 27 | 27.04 | 26.62 | 26.71 | 26.71 | -0.29 (-1.07%) | 311,050 |
| 10 Aug 2023 | CNY | 26.65 | 27.08 | 26.52 | 27 | 27 | +0.4 (+1.50%) | 382,150 |
