| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 25.97 | 26.15 | 25.62 | 25.92 | 25.92 | -0.12 (-0.46%) | 1,269,683 |
| 9 Oct 2023 | CNY | 25.59 | 26.22 | 25.51 | 26.04 | 26.04 | +0.44 (+1.72%) | 1,698,388 |
| 28 Sep 2023 | CNY | 25.78 | 25.96 | 25.52 | 25.6 | 25.6 | -0.22 (-0.85%) | 1,554,700 |
| 27 Sep 2023 | CNY | 26.05 | 26.12 | 25.71 | 25.82 | 25.82 | -0.23 (-0.88%) | 1,499,150 |
| 26 Sep 2023 | CNY | 26.58 | 26.77 | 26.03 | 26.05 | 26.05 | -0.94 (-3.48%) | 1,850,260 |
| 25 Sep 2023 | CNY | 28.74 | 28.87 | 26.58 | 26.99 | 26.99 | -1.81 (-6.28%) | 3,315,060 |
| 22 Sep 2023 | CNY | 28.05 | 28.98 | 27.9 | 28.8 | 28.8 | +0.58 (+2.06%) | 3,223,071 |
| 21 Sep 2023 | CNY | 28.18 | 28.6 | 27.86 | 28.22 | 28.22 | +0.05 (+0.18%) | 1,613,920 |
| 20 Sep 2023 | CNY | 28.3 | 28.73 | 28.02 | 28.17 | 28.17 | -0.13 (-0.46%) | 1,205,144 |
| 19 Sep 2023 | CNY | 28.33 | 28.53 | 27.91 | 28.3 | 28.3 | -0.23 (-0.81%) | 1,106,608 |
| 18 Sep 2023 | CNY | 27.72 | 28.54 | 27.53 | 28.53 | 28.53 | +0.69 (+2.48%) | 1,836,988 |
| 15 Sep 2023 | CNY | 28.01 | 28.49 | 27.4 | 27.84 | 27.84 | -0.34 (-1.21%) | 1,728,240 |
| 14 Sep 2023 | CNY | 28.07 | 28.26 | 27.64 | 28.18 | 28.18 | +0.14 (+0.50%) | 2,243,060 |
| 13 Sep 2023 | CNY | 27.58 | 28.16 | 27.38 | 28.04 | 28.04 | +0.65 (+2.37%) | 2,367,580 |
| 12 Sep 2023 | CNY | 27.12 | 27.48 | 26.82 | 27.39 | 27.39 | +0.26 (+0.96%) | 657,640 |
| 11 Sep 2023 | CNY | 26.82 | 27.56 | 26.14 | 27.13 | 27.13 | +0.2 (+0.74%) | 1,124,362 |
| 8 Sep 2023 | CNY | 26.71 | 27.09 | 26.55 | 26.93 | 26.93 | +0.14 (+0.52%) | 391,360 |
| 7 Sep 2023 | CNY | 27.3 | 27.5 | 26.75 | 26.79 | 26.79 | -0.47 (-1.72%) | 542,040 |
| 6 Sep 2023 | CNY | 27 | 27.39 | 27 | 27.26 | 27.26 | +0.05 (+0.18%) | 457,220 |
| 5 Sep 2023 | CNY | 27.32 | 27.49 | 27.12 | 27.21 | 27.21 | -0.55 (-1.98%) | 531,320 |
| 4 Sep 2023 | CNY | 26.91 | 27.8 | 26.88 | 27.76 | 27.76 | +1.06 (+3.97%) | 1,363,980 |
| 1 Sep 2023 | CNY | 26.84 | 26.99 | 26.4 | 26.7 | 26.7 | -0.06 (-0.22%) | 566,360 |
| 31 Aug 2023 | CNY | 27.13 | 27.38 | 26.62 | 26.76 | 26.76 | -0.59 (-2.16%) | 591,920 |
| 30 Aug 2023 | CNY | 26.77 | 27.45 | 26.7 | 27.35 | 27.35 | +0.61 (+2.28%) | 986,940 |
| 29 Aug 2023 | CNY | 26.29 | 26.99 | 26.12 | 26.74 | 26.74 | +0.62 (+2.37%) | 1,398,540 |
| 28 Aug 2023 | CNY | 28.42 | 28.45 | 26.01 | 26.12 | 26.12 | -1.06 (-3.90%) | 1,188,420 |
| 25 Aug 2023 | CNY | 27.9 | 28.3 | 27.07 | 27.18 | 27.18 | -1.06 (-3.75%) | 389,300 |
| 24 Aug 2023 | CNY | 28.07 | 28.32 | 27.6 | 28.24 | 28.24 | +0.24 (+0.86%) | 271,000 |
| 23 Aug 2023 | CNY | 28.61 | 28.61 | 27.96 | 28 | 28 | -0.61 (-2.13%) | 205,740 |
| 22 Aug 2023 | CNY | 28.86 | 28.9 | 28.13 | 28.61 | 28.61 | -0.09 (-0.31%) | 410,620 |
