| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 27.07 | 26.32 | 26.61 | 27.04 | 27.04 | +0.38 (+1.43%) | 1,244,130 |
| 21 Sep 2023 | CNY | 27.25 | 26.6 | 27.25 | 26.66 | 26.66 | -0.54 (-1.99%) | 1,263,130 |
| 20 Sep 2023 | CNY | 27.45 | 27.09 | 27.19 | 27.2 | 27.2 | +0.01 (+0.04%) | 1,322,860 |
| 19 Sep 2023 | CNY | 27.49 | 27.05 | 27.39 | 27.19 | 27.19 | -0.11 (-0.40%) | 1,072,260 |
| 18 Sep 2023 | CNY | 27.46 | 26.99 | 27.18 | 27.3 | 27.3 | +0.18 (+0.66%) | 2,023,780 |
| 15 Sep 2023 | CNY | 27.25 | 26.19 | 26.33 | 27.12 | 27.12 | +0.83 (+3.16%) | 2,621,060 |
| 14 Sep 2023 | CNY | 26.38 | 26.11 | 26.33 | 26.29 | 26.29 | 0.0 (0.0%) | 759,910 |
| 13 Sep 2023 | CNY | 26.71 | 26.13 | 26.71 | 26.29 | 26.29 | -0.34 (-1.28%) | 1,064,710 |
| 12 Sep 2023 | CNY | 26.8 | 26.3 | 26.37 | 26.63 | 26.63 | +0.28 (+1.06%) | 1,772,430 |
| 11 Sep 2023 | CNY | 26.54 | 25.36 | 25.52 | 26.35 | 26.35 | +0.83 (+3.25%) | 2,883,580 |
| 8 Sep 2023 | CNY | 25.73 | 25.5 | 25.52 | 25.52 | 25.52 | -0.13 (-0.51%) | 965,290 |
| 7 Sep 2023 | CNY | 26.14 | 25.62 | 26.07 | 25.65 | 25.65 | -0.53 (-2.02%) | 1,538,570 |
| 6 Sep 2023 | CNY | 26.4 | 26.08 | 26.4 | 26.18 | 26.18 | -0.31 (-1.17%) | 1,245,470 |
| 5 Sep 2023 | CNY | 26.56 | 26.22 | 26.32 | 26.49 | 26.49 | +0.04 (+0.15%) | 1,109,540 |
| 4 Sep 2023 | CNY | 26.64 | 26.24 | 26.4 | 26.45 | 26.45 | +0.14 (+0.53%) | 1,520,220 |
| 1 Sep 2023 | CNY | 26.8 | 26.16 | 26.44 | 26.31 | 26.31 | -0.3 (-1.13%) | 1,712,360 |
| 31 Aug 2023 | CNY | 26.8 | 25.91 | 26.43 | 26.61 | 26.61 | +0.17 (+0.64%) | 2,317,760 |
| 30 Aug 2023 | CNY | 26.8 | 26.1 | 26.21 | 26.44 | 26.44 | -0.13 (-0.49%) | 2,806,560 |
| 29 Aug 2023 | CNY | 26.58 | 25.52 | 25.63 | 26.57 | 26.57 | +0.88 (+3.43%) | 1,813,730 |
| 28 Aug 2023 | CNY | 26.87 | 25.66 | 26.61 | 25.69 | 25.69 | +0.12 (+0.47%) | 2,476,850 |
| 25 Aug 2023 | CNY | 26.15 | 25.56 | 25.94 | 25.57 | 25.57 | -0.46 (-1.77%) | 1,134,400 |
| 24 Aug 2023 | CNY | 26.4 | 25.67 | 25.93 | 26.03 | 26.03 | +0.1 (+0.39%) | 1,173,080 |
| 23 Aug 2023 | CNY | 26.32 | 25.9 | 26.25 | 25.93 | 25.93 | -0.34 (-1.29%) | 1,290,830 |
| 22 Aug 2023 | CNY | 27.09 | 25.9 | 26.91 | 26.27 | 26.27 | -0.63 (-2.34%) | 2,100,100 |
| 21 Aug 2023 | CNY | 27.29 | 26.85 | 27.08 | 26.9 | 26.9 | -0.17 (-0.63%) | 1,030,900 |
| 18 Aug 2023 | CNY | 27.66 | 27.05 | 27.61 | 27.07 | 27.07 | -0.58 (-2.10%) | 1,613,630 |
| 17 Aug 2023 | CNY | 28.06 | 27.41 | 28.01 | 27.65 | 27.65 | -0.43 (-1.53%) | 1,831,420 |
| 16 Aug 2023 | CNY | 28.84 | 27.77 | 27.92 | 28.08 | 28.08 | +0.13 (+0.47%) | 2,411,670 |
| 15 Aug 2023 | CNY | 28.36 | 27.4 | 28.21 | 27.95 | 27.95 | -0.33 (-1.17%) | 3,121,440 |
| 14 Aug 2023 | CNY | 28.86 | 28.1 | 28.67 | 28.28 | 28.28 | -0.59 (-2.04%) | 2,290,460 |
