| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 26.19 | 26.98 | 26.1 | 26.84 | 26.84 | +0.47 (+1.78%) | 1,029,753 |
| 21 Sep 2023 | CNY | 26.25 | 26.7 | 26.13 | 26.37 | 26.37 | +0.07 (+0.27%) | 779,975 |
| 20 Sep 2023 | CNY | 26.24 | 26.78 | 26.2 | 26.3 | 26.3 | -0.2 (-0.75%) | 937,780 |
| 19 Sep 2023 | CNY | 26.59 | 26.72 | 26.18 | 26.5 | 26.5 | -0.15 (-0.56%) | 1,274,302 |
| 18 Sep 2023 | CNY | 26.16 | 27.15 | 26.16 | 26.65 | 26.65 | +0.41 (+1.56%) | 1,706,500 |
| 15 Sep 2023 | CNY | 26.6 | 26.83 | 26.15 | 26.24 | 26.24 | -0.36 (-1.35%) | 965,800 |
| 14 Sep 2023 | CNY | 26.68 | 27.14 | 26.36 | 26.6 | 26.6 | -0.03 (-0.11%) | 1,184,400 |
| 13 Sep 2023 | CNY | 27.16 | 27.19 | 26.28 | 26.63 | 26.63 | -0.34 (-1.26%) | 1,451,076 |
| 12 Sep 2023 | CNY | 27.25 | 27.44 | 26.86 | 26.97 | 26.97 | -0.33 (-1.21%) | 1,907,556 |
| 11 Sep 2023 | CNY | 27.66 | 27.99 | 27.12 | 27.3 | 27.3 | -0.27 (-0.98%) | 2,424,027 |
| 8 Sep 2023 | CNY | 27.26 | 27.94 | 26.92 | 27.57 | 27.57 | +0.23 (+0.84%) | 2,737,240 |
| 7 Sep 2023 | CNY | 27.27 | 27.94 | 26.92 | 27.34 | 27.34 | -0.05 (-0.18%) | 2,319,238 |
| 6 Sep 2023 | CNY | 26.65 | 27.5 | 26.46 | 27.39 | 27.39 | +0.77 (+2.89%) | 1,848,240 |
| 5 Sep 2023 | CNY | 26.5 | 27.05 | 26.35 | 26.62 | 26.62 | +0.12 (+0.45%) | 1,394,341 |
| 4 Sep 2023 | CNY | 26.29 | 26.55 | 26.13 | 26.5 | 26.5 | +0.21 (+0.80%) | 1,252,822 |
| 1 Sep 2023 | CNY | 26.22 | 26.54 | 26 | 26.29 | 26.29 | +0.07 (+0.27%) | 1,245,300 |
| 31 Aug 2023 | CNY | 26.01 | 26.35 | 25.72 | 26.22 | 26.22 | +0.16 (+0.61%) | 1,178,600 |
| 30 Aug 2023 | CNY | 25.22 | 26.33 | 25.22 | 26.06 | 26.06 | +0.84 (+3.33%) | 2,126,625 |
| 29 Aug 2023 | CNY | 23.91 | 25.36 | 23.68 | 25.22 | 25.22 | +1.37 (+5.74%) | 2,686,329 |
| 28 Aug 2023 | CNY | 24.09 | 24.66 | 23.76 | 23.85 | 23.85 | +0.62 (+2.67%) | 2,138,829 |
| 25 Aug 2023 | CNY | 24.14 | 24.14 | 23.15 | 23.23 | 23.23 | -0.91 (-3.77%) | 1,609,480 |
| 24 Aug 2023 | CNY | 24.31 | 24.78 | 24.13 | 24.14 | 24.14 | -0.13 (-0.54%) | 1,711,600 |
| 23 Aug 2023 | CNY | 25.2 | 25.2 | 24.16 | 24.27 | 24.27 | -0.82 (-3.27%) | 2,139,600 |
| 22 Aug 2023 | CNY | 24.65 | 25.46 | 24.41 | 25.09 | 25.09 | +0.74 (+3.04%) | 2,394,500 |
| 21 Aug 2023 | CNY | 24.55 | 24.96 | 24.28 | 24.35 | 24.35 | -0.15 (-0.61%) | 1,274,600 |
| 18 Aug 2023 | CNY | 24.75 | 25.37 | 24.45 | 24.5 | 24.5 | -0.36 (-1.45%) | 1,771,000 |
| 17 Aug 2023 | CNY | 24.55 | 25 | 24.23 | 24.86 | 24.86 | +0.18 (+0.73%) | 1,902,729 |
| 16 Aug 2023 | CNY | 24.86 | 24.93 | 24.5 | 24.68 | 24.68 | -0.25 (-1.00%) | 838,600 |
| 15 Aug 2023 | CNY | 24.78 | 24.95 | 24.5 | 24.93 | 24.93 | +0.08 (+0.32%) | 680,900 |
| 14 Aug 2023 | CNY | 24.68 | 24.89 | 24.24 | 24.85 | 24.85 | +0.17 (+0.69%) | 940,629 |
