| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 29.1 | 29.1 | 28.25 | 29 | 29 | -0.28 (-0.96%) | 5,337,392 |
| 17 Oct 2023 | CNY | 29.17 | 29.31 | 28.66 | 29.28 | 29.28 | +0.04 (+0.14%) | 5,370,178 |
| 16 Oct 2023 | CNY | 29.73 | 30.1 | 29.05 | 29.24 | 29.24 | -0.51 (-1.71%) | 6,536,133 |
| 13 Oct 2023 | CNY | 29.41 | 30.34 | 29.1 | 29.75 | 29.75 | +0.2 (+0.68%) | 7,912,542 |
| 12 Oct 2023 | CNY | 29.8 | 30.03 | 28.9 | 29.55 | 29.55 | -0.33 (-1.10%) | 10,420,952 |
| 11 Oct 2023 | CNY | 28.41 | 29.96 | 28.39 | 29.88 | 29.88 | +1.46 (+5.14%) | 14,768,266 |
| 10 Oct 2023 | CNY | 28.48 | 28.71 | 28.11 | 28.42 | 28.42 | -0.08 (-0.28%) | 6,990,932 |
| 9 Oct 2023 | CNY | 28.86 | 29 | 28.1 | 28.5 | 28.5 | -0.48 (-1.66%) | 6,269,572 |
| 28 Sep 2023 | CNY | 29.08 | 29.5 | 28.83 | 28.98 | 28.98 | -0.29 (-0.99%) | 9,653,266 |
| 27 Sep 2023 | CNY | 26.7 | 29.49 | 26.7 | 29.27 | 29.27 | +2.37 (+8.81%) | 18,106,310 |
| 26 Sep 2023 | CNY | 27.27 | 27.34 | 26.77 | 26.9 | 26.9 | -0.37 (-1.36%) | 3,810,305 |
| 25 Sep 2023 | CNY | 26.89 | 27.77 | 26.71 | 27.27 | 27.27 | +0.37 (+1.38%) | 8,316,566 |
| 22 Sep 2023 | CNY | 26.36 | 26.93 | 26.01 | 26.9 | 26.9 | +0.47 (+1.78%) | 5,176,807 |
| 21 Sep 2023 | CNY | 26.85 | 27.05 | 26.27 | 26.43 | 26.43 | -0.58 (-2.15%) | 4,620,588 |
| 20 Sep 2023 | CNY | 27.31 | 27.66 | 26.87 | 27.01 | 27.01 | -0.36 (-1.32%) | 4,599,095 |
| 19 Sep 2023 | CNY | 27.37 | 27.64 | 27.02 | 27.37 | 27.37 | +0.17 (+0.63%) | 7,024,807 |
| 18 Sep 2023 | CNY | 25.99 | 27.27 | 25.98 | 27.2 | 27.2 | +1.06 (+4.06%) | 10,596,643 |
| 15 Sep 2023 | CNY | 25.38 | 26.68 | 25.23 | 26.14 | 26.14 | +0.74 (+2.91%) | 9,556,668 |
| 14 Sep 2023 | CNY | 25.3 | 26.26 | 25.3 | 25.4 | 25.4 | +0.06 (+0.24%) | 5,631,155 |
| 13 Sep 2023 | CNY | 25.2 | 25.43 | 25 | 25.34 | 25.34 | +0.01 (+0.04%) | 3,829,236 |
| 12 Sep 2023 | CNY | 25.3 | 25.76 | 25.1 | 25.33 | 25.33 | -0.07 (-0.28%) | 5,507,053 |
| 11 Sep 2023 | CNY | 24.73 | 25.67 | 24.6 | 25.4 | 25.4 | +0.7 (+2.83%) | 6,809,612 |
| 8 Sep 2023 | CNY | 24.8 | 25.39 | 24.63 | 24.7 | 24.7 | -0.07 (-0.28%) | 4,364,735 |
| 7 Sep 2023 | CNY | 25.17 | 25.37 | 24.71 | 24.77 | 24.77 | -0.53 (-2.09%) | 5,701,049 |
| 6 Sep 2023 | CNY | 26.01 | 26.01 | 25.08 | 25.3 | 25.3 | -0.71 (-2.73%) | 6,661,959 |
| 5 Sep 2023 | CNY | 26.76 | 26.82 | 25.93 | 26.01 | 26.01 | -0.84 (-3.13%) | 7,057,703 |
| 4 Sep 2023 | CNY | 26.77 | 27.1 | 26.47 | 26.85 | 26.85 | +0.1 (+0.37%) | 5,088,762 |
| 1 Sep 2023 | CNY | 27.01 | 27.26 | 26.65 | 26.75 | 26.75 | -0.43 (-1.58%) | 3,895,637 |
| 31 Aug 2023 | CNY | 27.08 | 27.4 | 26.57 | 27.18 | 27.18 | +0.1 (+0.37%) | 7,798,984 |
| 30 Aug 2023 | CNY | 26.59 | 27.39 | 26.16 | 27.08 | 27.08 | +0.53 (+2.00%) | 10,193,811 |
