| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 25.67 | 25.82 | 24.4 | 24.8 | 24.8 | -0.9 (-3.50%) | 9,466,580 |
| 13 Oct 2023 | CNY | 25.91 | 26.16 | 25.55 | 25.7 | 25.7 | -0.2 (-0.77%) | 3,453,330 |
| 12 Oct 2023 | CNY | 25.96 | 26.01 | 25.7 | 25.9 | 25.9 | -0.06 (-0.23%) | 2,611,450 |
| 11 Oct 2023 | CNY | 25.46 | 26.36 | 25.31 | 25.96 | 25.96 | +0.5 (+1.96%) | 6,456,270 |
| 10 Oct 2023 | CNY | 25.88 | 25.89 | 25.21 | 25.46 | 25.46 | -0.18 (-0.70%) | 4,548,480 |
| 9 Oct 2023 | CNY | 25.57 | 25.84 | 25.27 | 25.64 | 25.64 | +0.07 (+0.27%) | 5,224,920 |
| 28 Sep 2023 | CNY | 25.4 | 25.94 | 24.94 | 25.57 | 25.57 | +0.25 (+0.99%) | 12,452,160 |
| 27 Sep 2023 | CNY | 24.36 | 25.35 | 24 | 25.32 | 25.32 | +1.85 (+7.88%) | 13,905,170 |
| 26 Sep 2023 | CNY | 23.32 | 23.6 | 22.95 | 23.47 | 23.47 | +0.34 (+1.47%) | 4,641,880 |
| 25 Sep 2023 | CNY | 23.3 | 23.64 | 22.92 | 23.13 | 23.13 | -0.17 (-0.73%) | 3,651,290 |
| 22 Sep 2023 | CNY | 23.17 | 23.39 | 22.92 | 23.3 | 23.3 | +0.16 (+0.69%) | 3,197,780 |
| 21 Sep 2023 | CNY | 23.18 | 23.35 | 23.02 | 23.14 | 23.14 | -0.08 (-0.34%) | 2,598,170 |
| 20 Sep 2023 | CNY | 23 | 23.29 | 22.72 | 23.22 | 23.22 | +0.26 (+1.13%) | 4,355,650 |
| 19 Sep 2023 | CNY | 23.42 | 23.42 | 22.86 | 22.96 | 22.96 | -0.34 (-1.46%) | 2,892,480 |
| 18 Sep 2023 | CNY | 23.19 | 23.37 | 22.83 | 23.3 | 23.3 | +0.18 (+0.78%) | 2,692,930 |
| 15 Sep 2023 | CNY | 23.24 | 23.6 | 23.01 | 23.12 | 23.12 | -0.06 (-0.26%) | 4,308,360 |
| 14 Sep 2023 | CNY | 23.4 | 23.42 | 23.02 | 23.18 | 23.18 | -0.13 (-0.56%) | 3,737,800 |
| 13 Sep 2023 | CNY | 23.34 | 23.55 | 23.13 | 23.31 | 23.31 | -0.03 (-0.13%) | 3,264,510 |
| 12 Sep 2023 | CNY | 23.32 | 23.55 | 23.08 | 23.34 | 23.34 | -0.13 (-0.55%) | 3,399,070 |
| 11 Sep 2023 | CNY | 23.32 | 23.51 | 23.12 | 23.47 | 23.47 | +0.1 (+0.43%) | 4,072,080 |
| 8 Sep 2023 | CNY | 23.16 | 23.66 | 23.12 | 23.37 | 23.37 | +0.12 (+0.52%) | 2,173,680 |
| 7 Sep 2023 | CNY | 23.4 | 23.74 | 23.21 | 23.25 | 23.25 | -0.15 (-0.64%) | 2,715,530 |
| 6 Sep 2023 | CNY | 23.02 | 23.57 | 23.02 | 23.4 | 23.4 | +0.21 (+0.91%) | 3,989,320 |
| 5 Sep 2023 | CNY | 23.6 | 23.6 | 23.01 | 23.19 | 23.19 | -0.25 (-1.07%) | 4,312,970 |
| 4 Sep 2023 | CNY | 23.25 | 23.51 | 22.97 | 23.44 | 23.44 | +0.15 (+0.64%) | 5,439,950 |
| 1 Sep 2023 | CNY | 23.53 | 23.54 | 22.83 | 23.29 | 23.29 | -0.01 (-0.04%) | 3,810,000 |
| 31 Aug 2023 | CNY | 23.38 | 23.65 | 23.15 | 23.3 | 23.3 | -0.12 (-0.51%) | 3,058,990 |
| 30 Aug 2023 | CNY | 23 | 23.5 | 22.88 | 23.42 | 23.42 | +0.45 (+1.96%) | 5,054,720 |
| 29 Aug 2023 | CNY | 22.57 | 23.16 | 22.32 | 22.97 | 22.97 | +0.44 (+1.95%) | 5,094,430 |
| 28 Aug 2023 | CNY | 23.09 | 23.11 | 22.32 | 22.53 | 22.53 | +0.09 (+0.40%) | 5,532,750 |
