| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 26.49 | 26.55 | 26.06 | 26.11 | 26.11 | -0.38 (-1.43%) | 488,200 |
| 28 Sep 2023 | CNY | 26.3 | 26.63 | 26.3 | 26.49 | 26.49 | +0.08 (+0.30%) | 394,100 |
| 27 Sep 2023 | CNY | 26.3 | 26.65 | 26.01 | 26.41 | 26.41 | -0.05 (-0.19%) | 590,000 |
| 26 Sep 2023 | CNY | 26.44 | 26.68 | 26.28 | 26.46 | 26.46 | +0.16 (+0.61%) | 596,713 |
| 25 Sep 2023 | CNY | 26.65 | 26.8 | 26.26 | 26.3 | 26.3 | -0.32 (-1.20%) | 489,498 |
| 22 Sep 2023 | CNY | 26.08 | 26.64 | 25.8 | 26.62 | 26.62 | +0.7 (+2.70%) | 828,248 |
| 21 Sep 2023 | CNY | 26.41 | 26.48 | 25.91 | 25.92 | 25.92 | -0.49 (-1.86%) | 599,057 |
| 20 Sep 2023 | CNY | 26.73 | 26.85 | 26.41 | 26.41 | 26.41 | -0.31 (-1.16%) | 403,771 |
| 19 Sep 2023 | CNY | 27.14 | 27.14 | 26.55 | 26.72 | 26.72 | -0.39 (-1.44%) | 474,300 |
| 18 Sep 2023 | CNY | 26.72 | 27.37 | 26.46 | 27.11 | 27.11 | +0.39 (+1.46%) | 659,357 |
| 15 Sep 2023 | CNY | 27.07 | 27.15 | 26.58 | 26.72 | 26.72 | -0.26 (-0.96%) | 609,357 |
| 14 Sep 2023 | CNY | 27.48 | 27.51 | 26.79 | 26.98 | 26.98 | -0.51 (-1.86%) | 491,837 |
| 13 Sep 2023 | CNY | 27.8 | 27.99 | 27.26 | 27.49 | 27.49 | -0.41 (-1.47%) | 563,057 |
| 12 Sep 2023 | CNY | 28.06 | 28.07 | 27.76 | 27.9 | 27.9 | -0.1 (-0.36%) | 365,871 |
| 11 Sep 2023 | CNY | 27.7 | 28.15 | 27.29 | 28 | 28 | +0.39 (+1.41%) | 641,500 |
| 8 Sep 2023 | CNY | 27.95 | 27.95 | 27.52 | 27.61 | 27.61 | -0.09 (-0.32%) | 578,700 |
| 7 Sep 2023 | CNY | 28.38 | 28.67 | 27.64 | 27.7 | 27.7 | -0.79 (-2.77%) | 918,300 |
| 6 Sep 2023 | CNY | 28.23 | 28.66 | 28 | 28.49 | 28.49 | +0.23 (+0.81%) | 618,000 |
| 5 Sep 2023 | CNY | 28.18 | 28.41 | 27.97 | 28.26 | 28.26 | -0.03 (-0.11%) | 735,500 |
| 4 Sep 2023 | CNY | 28.03 | 28.36 | 27.95 | 28.29 | 28.29 | +0.2 (+0.71%) | 730,957 |
| 1 Sep 2023 | CNY | 28.43 | 28.61 | 27.94 | 28.09 | 28.09 | -0.34 (-1.20%) | 751,098 |
| 31 Aug 2023 | CNY | 28.83 | 29.1 | 28.32 | 28.43 | 28.43 | -0.52 (-1.80%) | 793,500 |
| 30 Aug 2023 | CNY | 29.14 | 29.57 | 28.85 | 28.95 | 28.95 | -0.17 (-0.58%) | 1,150,000 |
| 29 Aug 2023 | CNY | 27.55 | 29.21 | 27.42 | 29.12 | 29.12 | +1.64 (+5.97%) | 1,866,714 |
| 28 Aug 2023 | CNY | 28.3 | 28.54 | 27.39 | 27.48 | 27.48 | +0.56 (+2.08%) | 2,019,212 |
| 25 Aug 2023 | CNY | 27.53 | 27.83 | 26.78 | 26.92 | 26.92 | -0.77 (-2.78%) | 1,136,457 |
| 24 Aug 2023 | CNY | 28.12 | 28.19 | 27.4 | 27.69 | 27.69 | -0.51 (-1.81%) | 1,347,055 |
| 23 Aug 2023 | CNY | 28.46 | 29.16 | 28.1 | 28.2 | 28.2 | -0.31 (-1.09%) | 1,443,112 |
| 22 Aug 2023 | CNY | 29.9 | 29.92 | 27.67 | 28.51 | 28.51 | -1.23 (-4.14%) | 2,679,861 |
| 21 Aug 2023 | CNY | 29.07 | 30.25 | 28.83 | 29.74 | 29.74 | +0.58 (+1.99%) | 1,804,203 |
