| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 27.72 | 28.03 | 27.18 | 27.85 | 27.85 | +0.13 (+0.47%) | 809,365 |
| 22 Sep 2023 | CNY | 26.71 | 27.86 | 26.41 | 27.72 | 27.72 | +1.07 (+4.02%) | 1,578,165 |
| 21 Sep 2023 | CNY | 27.39 | 27.41 | 26.58 | 26.65 | 26.65 | -0.75 (-2.74%) | 864,900 |
| 20 Sep 2023 | CNY | 27.7 | 28.4 | 27.32 | 27.4 | 27.4 | -0.58 (-2.07%) | 1,222,000 |
| 19 Sep 2023 | CNY | 27.34 | 28.01 | 26.55 | 27.98 | 27.98 | +0.88 (+3.25%) | 2,148,300 |
| 18 Sep 2023 | CNY | 26.15 | 27.83 | 26.15 | 27.1 | 27.1 | +0.89 (+3.40%) | 1,926,232 |
| 15 Sep 2023 | CNY | 26.76 | 27.23 | 26 | 26.21 | 26.21 | -0.33 (-1.24%) | 1,171,300 |
| 14 Sep 2023 | CNY | 27.01 | 27.01 | 26.25 | 26.54 | 26.54 | -0.48 (-1.78%) | 877,500 |
| 13 Sep 2023 | CNY | 27.41 | 27.93 | 26.53 | 27.02 | 27.02 | -0.51 (-1.85%) | 1,694,132 |
| 12 Sep 2023 | CNY | 26.36 | 28.27 | 26.29 | 27.53 | 27.53 | +1.05 (+3.97%) | 2,759,640 |
| 11 Sep 2023 | CNY | 25.96 | 26.8 | 25.9 | 26.48 | 26.48 | +0.33 (+1.26%) | 1,132,300 |
| 8 Sep 2023 | CNY | 26.1 | 26.64 | 25.6 | 26.15 | 26.15 | -0.19 (-0.72%) | 1,432,700 |
| 7 Sep 2023 | CNY | 25.9 | 26.35 | 25.38 | 26.34 | 26.34 | +0.42 (+1.62%) | 1,475,475 |
| 6 Sep 2023 | CNY | 25.26 | 26.95 | 25.08 | 25.92 | 25.92 | +0.77 (+3.06%) | 2,293,577 |
| 5 Sep 2023 | CNY | 24.86 | 25.38 | 24.67 | 25.15 | 25.15 | +0.27 (+1.09%) | 1,137,700 |
| 4 Sep 2023 | CNY | 25.36 | 25.47 | 24.7 | 24.88 | 24.88 | -0.46 (-1.82%) | 1,037,977 |
| 1 Sep 2023 | CNY | 25.48 | 25.49 | 24.86 | 25.34 | 25.34 | -0.11 (-0.43%) | 995,817 |
| 31 Aug 2023 | CNY | 25 | 25.57 | 24.72 | 25.45 | 25.45 | +0.45 (+1.80%) | 2,667,177 |
| 30 Aug 2023 | CNY | 24.63 | 25.4 | 24.58 | 25 | 25 | +0.37 (+1.50%) | 1,899,000 |
| 29 Aug 2023 | CNY | 22.42 | 24.63 | 22.39 | 24.63 | 24.63 | +2.24 (+10.00%) | 2,989,793 |
| 28 Aug 2023 | CNY | 23.57 | 23.88 | 22.32 | 22.39 | 22.39 | -0.66 (-2.86%) | 1,176,600 |
| 25 Aug 2023 | CNY | 22.94 | 23.3 | 22.64 | 23.05 | 23.05 | +0.11 (+0.48%) | 741,100 |
| 24 Aug 2023 | CNY | 23.6 | 23.77 | 22.41 | 22.94 | 22.94 | +0.22 (+0.97%) | 820,900 |
| 23 Aug 2023 | CNY | 22.65 | 23.05 | 22.22 | 22.72 | 22.72 | +0.08 (+0.35%) | 630,000 |
| 22 Aug 2023 | CNY | 22.41 | 22.74 | 22.06 | 22.64 | 22.64 | +0.21 (+0.94%) | 622,751 |
| 21 Aug 2023 | CNY | 22.4 | 22.82 | 22.36 | 22.43 | 22.43 | -0.02 (-0.09%) | 365,816 |
| 18 Aug 2023 | CNY | 22.75 | 22.91 | 22.42 | 22.45 | 22.45 | -0.34 (-1.49%) | 522,200 |
| 17 Aug 2023 | CNY | 21.83 | 22.87 | 21.5 | 22.79 | 22.79 | +0.99 (+4.54%) | 789,000 |
| 16 Aug 2023 | CNY | 22.21 | 22.21 | 21.71 | 21.8 | 21.8 | -0.4 (-1.80%) | 538,151 |
| 15 Aug 2023 | CNY | 22.1 | 22.28 | 21.99 | 22.2 | 22.2 | +0.02 (+0.09%) | 371,400 |
