| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 28.69 | 29.45 | 28.46 | 29.2 | 29.2 | +0.83 (+2.93%) | 6,989,290 |
| 13 Oct 2023 | CNY | 28.67 | 28.77 | 28.3 | 28.37 | 28.37 | -0.32 (-1.12%) | 2,822,440 |
| 12 Oct 2023 | CNY | 28.76 | 29 | 28.62 | 28.69 | 28.69 | -0.11 (-0.38%) | 2,527,410 |
| 11 Oct 2023 | CNY | 28.9 | 29.06 | 28.57 | 28.8 | 28.8 | -0.1 (-0.35%) | 3,024,270 |
| 10 Oct 2023 | CNY | 28.95 | 29.55 | 28.83 | 28.9 | 28.9 | -0.04 (-0.14%) | 3,872,100 |
| 9 Oct 2023 | CNY | 29.18 | 29.55 | 28.65 | 28.94 | 28.94 | -0.23 (-0.79%) | 3,492,460 |
| 28 Sep 2023 | CNY | 29.02 | 29.33 | 28.9 | 29.17 | 29.17 | +0.32 (+1.11%) | 3,518,900 |
| 27 Sep 2023 | CNY | 28.9 | 29.22 | 28.76 | 28.85 | 28.85 | -0.04 (-0.14%) | 3,619,830 |
| 26 Sep 2023 | CNY | 28.96 | 29.07 | 28.61 | 28.89 | 28.89 | +0.05 (+0.17%) | 2,686,610 |
| 25 Sep 2023 | CNY | 28.9 | 29.5 | 28.7 | 28.84 | 28.84 | -0.03 (-0.10%) | 3,302,730 |
| 22 Sep 2023 | CNY | 29.24 | 29.37 | 28.7 | 28.87 | 28.87 | -0.34 (-1.16%) | 4,402,890 |
| 21 Sep 2023 | CNY | 29.67 | 29.72 | 29 | 29.21 | 29.21 | -0.46 (-1.55%) | 5,118,850 |
| 20 Sep 2023 | CNY | 29.68 | 30.15 | 29.32 | 29.67 | 29.67 | -0.19 (-0.64%) | 6,804,400 |
| 19 Sep 2023 | CNY | 28.9 | 30.18 | 28.5 | 29.86 | 29.86 | +1.02 (+3.54%) | 12,019,680 |
| 18 Sep 2023 | CNY | 28.98 | 29 | 28.38 | 28.84 | 28.84 | -0.14 (-0.48%) | 4,759,090 |
| 15 Sep 2023 | CNY | 29.3 | 29.3 | 28.56 | 28.98 | 28.98 | -0.33 (-1.13%) | 6,718,580 |
| 14 Sep 2023 | CNY | 29.31 | 29.58 | 29 | 29.31 | 29.31 | +0.01 (+0.03%) | 5,578,610 |
| 13 Sep 2023 | CNY | 29.2 | 29.58 | 28.81 | 29.3 | 29.3 | +0.32 (+1.10%) | 8,949,330 |
| 12 Sep 2023 | CNY | 28.7 | 29.68 | 28.7 | 28.98 | 28.98 | +0.06 (+0.21%) | 8,044,820 |
| 11 Sep 2023 | CNY | 27.3 | 29.11 | 27.27 | 28.92 | 28.92 | +1.68 (+6.17%) | 11,581,830 |
| 8 Sep 2023 | CNY | 26.56 | 27.46 | 26.56 | 27.24 | 27.24 | +0.63 (+2.37%) | 4,103,670 |
| 7 Sep 2023 | CNY | 26.62 | 26.81 | 26.53 | 26.61 | 26.61 | -0.1 (-0.37%) | 2,350,730 |
| 6 Sep 2023 | CNY | 27 | 27.1 | 26.6 | 26.71 | 26.71 | -0.21 (-0.78%) | 3,513,970 |
| 5 Sep 2023 | CNY | 27.1 | 27.26 | 26.74 | 26.92 | 26.92 | -0.32 (-1.17%) | 4,478,400 |
| 4 Sep 2023 | CNY | 26.87 | 27.39 | 26.82 | 27.24 | 27.24 | +0.27 (+1.00%) | 5,579,210 |
| 1 Sep 2023 | CNY | 26.24 | 26.99 | 26.24 | 26.97 | 26.97 | +0.85 (+3.25%) | 5,581,610 |
| 31 Aug 2023 | CNY | 26.35 | 26.57 | 26.08 | 26.12 | 26.12 | -0.05 (-0.19%) | 3,441,840 |
| 30 Aug 2023 | CNY | 26.79 | 27.2 | 26.05 | 26.17 | 26.17 | +0.4 (+1.55%) | 8,248,790 |
| 29 Aug 2023 | CNY | 25.1 | 25.93 | 25.05 | 25.77 | 25.77 | +0.68 (+2.71%) | 3,976,500 |
| 28 Aug 2023 | CNY | 25.85 | 26.21 | 25.03 | 25.09 | 25.09 | +0.24 (+0.97%) | 4,783,420 |
