| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 25.89 | 26.06 | 25.4 | 25.5 | 25.5 | -0.54 (-2.07%) | 3,132,740 |
| 13 Oct 2023 | CNY | 25.76 | 26.12 | 25.54 | 26.04 | 26.04 | +0.21 (+0.81%) | 4,700,710 |
| 12 Oct 2023 | CNY | 26.26 | 26.35 | 25.66 | 25.83 | 25.83 | -0.28 (-1.07%) | 4,100,770 |
| 11 Oct 2023 | CNY | 25.99 | 26.26 | 25.68 | 26.11 | 26.11 | +0.08 (+0.31%) | 5,098,960 |
| 10 Oct 2023 | CNY | 25.34 | 26.1 | 25.34 | 26.03 | 26.03 | +0.73 (+2.89%) | 5,195,680 |
| 9 Oct 2023 | CNY | 25.28 | 25.5 | 25.13 | 25.3 | 25.3 | +0.02 (+0.08%) | 2,721,340 |
| 28 Sep 2023 | CNY | 25.07 | 25.42 | 25 | 25.28 | 25.28 | +0.25 (+1.00%) | 2,491,060 |
| 27 Sep 2023 | CNY | 24.81 | 25.35 | 24.72 | 25.03 | 25.03 | +0.16 (+0.64%) | 2,189,300 |
| 26 Sep 2023 | CNY | 25.15 | 25.2 | 24.84 | 24.87 | 24.87 | -0.28 (-1.11%) | 2,985,570 |
| 25 Sep 2023 | CNY | 25.76 | 25.76 | 25.03 | 25.15 | 25.15 | -0.64 (-2.48%) | 3,781,740 |
| 22 Sep 2023 | CNY | 25.33 | 25.88 | 25.01 | 25.79 | 25.79 | +0.6 (+2.38%) | 3,406,970 |
| 21 Sep 2023 | CNY | 25.36 | 25.5 | 24.81 | 25.19 | 25.19 | -0.26 (-1.02%) | 4,232,230 |
| 20 Sep 2023 | CNY | 25.72 | 26.06 | 25.34 | 25.45 | 25.45 | -0.18 (-0.70%) | 3,014,610 |
| 19 Sep 2023 | CNY | 25.92 | 25.94 | 25.34 | 25.63 | 25.63 | -0.31 (-1.20%) | 3,588,600 |
| 18 Sep 2023 | CNY | 26.24 | 26.62 | 25.88 | 25.94 | 25.94 | -0.44 (-1.67%) | 3,248,800 |
| 15 Sep 2023 | CNY | 26.33 | 26.55 | 26.08 | 26.38 | 26.38 | +0.04 (+0.15%) | 3,590,730 |
| 14 Sep 2023 | CNY | 26.57 | 26.75 | 26.23 | 26.34 | 26.34 | -0.17 (-0.64%) | 2,790,100 |
| 13 Sep 2023 | CNY | 26.65 | 26.67 | 26.2 | 26.51 | 26.51 | -0.16 (-0.60%) | 4,061,450 |
| 12 Sep 2023 | CNY | 27.14 | 27.26 | 26.26 | 26.67 | 26.67 | -0.46 (-1.70%) | 6,332,550 |
| 11 Sep 2023 | CNY | 27.47 | 27.7 | 27.07 | 27.13 | 27.13 | -0.43 (-1.56%) | 7,410,800 |
| 8 Sep 2023 | CNY | 26.68 | 27.57 | 26.53 | 27.56 | 27.56 | +0.88 (+3.30%) | 7,858,370 |
| 7 Sep 2023 | CNY | 26.98 | 26.98 | 26.5 | 26.68 | 26.68 | -0.33 (-1.22%) | 3,799,960 |
| 6 Sep 2023 | CNY | 26.13 | 27.05 | 25.8 | 27.01 | 27.01 | +1 (+3.84%) | 4,473,510 |
| 5 Sep 2023 | CNY | 26.39 | 26.64 | 25.96 | 26.01 | 26.01 | -0.42 (-1.59%) | 3,087,830 |
| 4 Sep 2023 | CNY | 26.14 | 26.69 | 26.08 | 26.43 | 26.43 | +0.34 (+1.30%) | 3,986,480 |
| 1 Sep 2023 | CNY | 26.65 | 26.66 | 26.07 | 26.09 | 26.09 | -0.51 (-1.92%) | 2,776,400 |
| 31 Aug 2023 | CNY | 26.64 | 26.95 | 26.31 | 26.6 | 26.6 | -0.11 (-0.41%) | 2,766,120 |
| 30 Aug 2023 | CNY | 26.46 | 27.57 | 26.41 | 26.71 | 26.71 | +0.25 (+0.94%) | 5,502,320 |
| 29 Aug 2023 | CNY | 24.96 | 26.58 | 24.66 | 26.46 | 26.46 | +1.46 (+5.84%) | 7,294,800 |
| 28 Aug 2023 | CNY | 26.7 | 26.98 | 24.89 | 25 | 25 | -0.22 (-0.87%) | 7,426,410 |
