| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 26.96 | 26.97 | 26.44 | 26.47 | 26.47 | -0.33 (-1.23%) | 3,368,420 |
| 25 Sep 2023 | CNY | 26.97 | 27.27 | 26.75 | 26.8 | 26.8 | -0.16 (-0.59%) | 3,712,460 |
| 22 Sep 2023 | CNY | 26.4 | 27 | 26.31 | 26.96 | 26.96 | +0.53 (+2.01%) | 4,608,498 |
| 21 Sep 2023 | CNY | 26.49 | 26.65 | 26.24 | 26.43 | 26.43 | -0.01 (-0.04%) | 3,047,627 |
| 20 Sep 2023 | CNY | 27.1 | 27.18 | 26.43 | 26.44 | 26.44 | -0.67 (-2.47%) | 5,690,984 |
| 19 Sep 2023 | CNY | 27.53 | 27.53 | 26.77 | 27.11 | 27.11 | -0.43 (-1.56%) | 4,939,374 |
| 18 Sep 2023 | CNY | 27.49 | 27.75 | 27.2 | 27.54 | 27.54 | -0.2 (-0.72%) | 5,075,432 |
| 15 Sep 2023 | CNY | 27.22 | 28.15 | 27.08 | 27.74 | 27.74 | +0.57 (+2.10%) | 9,017,500 |
| 14 Sep 2023 | CNY | 27.46 | 27.59 | 27 | 27.17 | 27.17 | -0.41 (-1.49%) | 5,613,182 |
| 13 Sep 2023 | CNY | 27.84 | 28.05 | 27.23 | 27.58 | 27.58 | -0.29 (-1.04%) | 7,072,487 |
| 12 Sep 2023 | CNY | 28.23 | 28.27 | 27.76 | 27.87 | 27.87 | -0.49 (-1.73%) | 7,369,762 |
| 11 Sep 2023 | CNY | 28 | 28.61 | 27.8 | 28.36 | 28.36 | +0.21 (+0.75%) | 10,104,989 |
| 8 Sep 2023 | CNY | 27.57 | 28.72 | 27.48 | 28.15 | 28.15 | +0.36 (+1.30%) | 11,791,978 |
| 7 Sep 2023 | CNY | 28.71 | 28.71 | 27.74 | 27.79 | 27.79 | -1.18 (-4.07%) | 13,905,296 |
| 6 Sep 2023 | CNY | 26.98 | 28.97 | 26.85 | 28.97 | 28.97 | +1.86 (+6.86%) | 22,814,209 |
| 5 Sep 2023 | CNY | 27.48 | 27.6 | 27 | 27.11 | 27.11 | -0.14 (-0.51%) | 7,831,409 |
| 4 Sep 2023 | CNY | 27.26 | 27.3 | 26.78 | 27.25 | 27.25 | +0.28 (+1.04%) | 6,607,112 |
| 1 Sep 2023 | CNY | 27.26 | 27.49 | 26.83 | 26.97 | 26.97 | -0.31 (-1.14%) | 7,233,129 |
| 31 Aug 2023 | CNY | 26.61 | 27.39 | 26.61 | 27.28 | 27.28 | +0.39 (+1.45%) | 8,968,320 |
| 30 Aug 2023 | CNY | 26.78 | 27.46 | 26.63 | 26.89 | 26.89 | +0.36 (+1.36%) | 10,147,692 |
| 29 Aug 2023 | CNY | 25.2 | 26.69 | 24.8 | 26.53 | 26.53 | +0.64 (+2.47%) | 10,059,874 |
| 28 Aug 2023 | CNY | 27 | 27.2 | 25.76 | 25.89 | 25.89 | +0.12 (+0.47%) | 6,824,332 |
| 25 Aug 2023 | CNY | 26.1 | 26.24 | 25.71 | 25.77 | 25.77 | -0.45 (-1.72%) | 5,407,365 |
| 24 Aug 2023 | CNY | 26 | 26.69 | 25.8 | 26.22 | 26.22 | +0.37 (+1.43%) | 5,675,103 |
| 23 Aug 2023 | CNY | 26.48 | 26.49 | 25.83 | 25.85 | 25.85 | -0.64 (-2.42%) | 3,906,316 |
| 22 Aug 2023 | CNY | 26.12 | 26.6 | 25.76 | 26.49 | 26.49 | +0.58 (+2.24%) | 5,813,503 |
| 21 Aug 2023 | CNY | 26.24 | 26.35 | 25.88 | 25.91 | 25.91 | -0.33 (-1.26%) | 3,827,471 |
| 18 Aug 2023 | CNY | 26.59 | 26.76 | 26.21 | 26.24 | 26.24 | -0.34 (-1.28%) | 3,833,660 |
| 17 Aug 2023 | CNY | 26.01 | 26.69 | 25.87 | 26.58 | 26.58 | +0.44 (+1.68%) | 7,458,116 |
| 16 Aug 2023 | CNY | 26.45 | 26.8 | 26.14 | 26.14 | 26.14 | -0.58 (-2.17%) | 6,124,212 |
