| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 24.79 | 26.04 | 24.61 | 26.01 | 26.01 | +1.11 (+4.46%) | 2,476,553 |
| 8 Sep 2023 | CNY | 24.35 | 24.94 | 24.31 | 24.9 | 24.9 | +0.48 (+1.97%) | 933,985 |
| 7 Sep 2023 | CNY | 24.83 | 25.24 | 24.36 | 24.42 | 24.42 | -0.53 (-2.12%) | 1,677,060 |
| 6 Sep 2023 | CNY | 24.88 | 24.99 | 24.69 | 24.95 | 24.95 | +0.16 (+0.65%) | 713,658 |
| 5 Sep 2023 | CNY | 24.77 | 24.97 | 24.75 | 24.79 | 24.79 | -0.09 (-0.36%) | 721,593 |
| 4 Sep 2023 | CNY | 24.98 | 25.15 | 24.61 | 24.88 | 24.88 | -0.08 (-0.32%) | 1,365,752 |
| 1 Sep 2023 | CNY | 25.45 | 25.45 | 24.89 | 24.96 | 24.96 | -0.32 (-1.27%) | 1,381,807 |
| 31 Aug 2023 | CNY | 25.5 | 25.69 | 25.26 | 25.28 | 25.28 | -0.26 (-1.02%) | 760,660 |
| 30 Aug 2023 | CNY | 25.46 | 25.89 | 25.45 | 25.54 | 25.54 | -0.2 (-0.78%) | 1,828,494 |
| 29 Aug 2023 | CNY | 25.16 | 25.8 | 24.7 | 25.74 | 25.74 | +0.56 (+2.22%) | 1,427,784 |
| 28 Aug 2023 | CNY | 26 | 26 | 25.03 | 25.18 | 25.18 | +0.23 (+0.92%) | 1,131,204 |
| 25 Aug 2023 | CNY | 25 | 25.48 | 24.86 | 24.95 | 24.95 | -0.28 (-1.11%) | 786,836 |
| 24 Aug 2023 | CNY | 25.12 | 25.34 | 24.8 | 25.23 | 25.23 | +0.37 (+1.49%) | 786,124 |
| 23 Aug 2023 | CNY | 25.13 | 25.25 | 24.7 | 24.86 | 24.86 | -0.09 (-0.36%) | 969,700 |
| 22 Aug 2023 | CNY | 24.97 | 25.23 | 24.55 | 24.95 | 24.95 | 0.0 (0.0%) | 923,209 |
| 21 Aug 2023 | CNY | 25.15 | 25.32 | 24.95 | 24.95 | 24.95 | -0.16 (-0.64%) | 733,836 |
| 18 Aug 2023 | CNY | 25.55 | 25.77 | 25.08 | 25.11 | 25.11 | -0.44 (-1.72%) | 707,645 |
| 17 Aug 2023 | CNY | 24.95 | 25.63 | 24.85 | 25.55 | 25.55 | +0.55 (+2.20%) | 820,084 |
| 16 Aug 2023 | CNY | 25.15 | 25.3 | 24.96 | 25 | 25 | -0.18 (-0.71%) | 477,936 |
| 15 Aug 2023 | CNY | 25.26 | 25.36 | 25 | 25.18 | 25.18 | -0.03 (-0.12%) | 400,716 |
| 14 Aug 2023 | CNY | 25.48 | 25.48 | 24.88 | 25.21 | 25.21 | -0.24 (-0.94%) | 735,951 |
| 11 Aug 2023 | CNY | 25.53 | 26.01 | 25.37 | 25.45 | 25.45 | -0.06 (-0.24%) | 1,233,172 |
| 10 Aug 2023 | CNY | 25.45 | 25.61 | 25.21 | 25.51 | 25.51 | -0.14 (-0.55%) | 731,671 |
| 9 Aug 2023 | CNY | 25.7 | 25.84 | 25.33 | 25.65 | 25.65 | -0.15 (-0.58%) | 1,244,066 |
| 8 Aug 2023 | CNY | 26.02 | 26.13 | 25.6 | 25.8 | 25.8 | -0.23 (-0.88%) | 1,138,512 |
| 7 Aug 2023 | CNY | 26.52 | 26.52 | 25.9 | 26.03 | 26.03 | -0.3 (-1.14%) | 1,451,280 |
| 4 Aug 2023 | CNY | 26.66 | 26.8 | 26.33 | 26.33 | 26.33 | -0.23 (-0.87%) | 807,480 |
| 3 Aug 2023 | CNY | 26.68 | 26.93 | 26.4 | 26.56 | 26.56 | -0.04 (-0.15%) | 939,800 |
| 2 Aug 2023 | CNY | 27.03 | 27.03 | 26.51 | 26.6 | 26.6 | -0.42 (-1.55%) | 888,936 |
| 1 Aug 2023 | CNY | 26.92 | 27.22 | 26.7 | 27.02 | 27.02 | +0.03 (+0.11%) | 921,180 |
