| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 25.13 | 25.17 | 24.4 | 24.7 | 24.7 | -0.39 (-1.55%) | 701,803 |
| 19 Sep 2023 | CNY | 25.75 | 25.75 | 25.01 | 25.09 | 25.09 | -0.73 (-2.83%) | 773,957 |
| 18 Sep 2023 | CNY | 25 | 26.17 | 24.73 | 25.82 | 25.82 | +0.69 (+2.75%) | 1,207,989 |
| 15 Sep 2023 | CNY | 25.02 | 25.53 | 24.81 | 25.13 | 25.13 | +0.11 (+0.44%) | 866,997 |
| 14 Sep 2023 | CNY | 25.56 | 25.58 | 24.87 | 25.02 | 25.02 | -0.41 (-1.61%) | 648,321 |
| 13 Sep 2023 | CNY | 26.04 | 26.04 | 25.1 | 25.43 | 25.43 | -0.41 (-1.59%) | 712,326 |
| 12 Sep 2023 | CNY | 25.88 | 26.18 | 25.75 | 25.84 | 25.84 | -0.03 (-0.12%) | 515,154 |
| 11 Sep 2023 | CNY | 25.53 | 26.19 | 25.37 | 25.87 | 25.87 | +0.31 (+1.21%) | 895,410 |
| 8 Sep 2023 | CNY | 25.35 | 25.87 | 25.18 | 25.56 | 25.56 | +0.09 (+0.35%) | 499,233 |
| 7 Sep 2023 | CNY | 26.12 | 26.25 | 25.37 | 25.47 | 25.47 | -0.63 (-2.41%) | 783,817 |
| 6 Sep 2023 | CNY | 25.83 | 26.17 | 25.6 | 26.1 | 26.1 | +0.22 (+0.85%) | 960,138 |
| 5 Sep 2023 | CNY | 25.7 | 26.08 | 25.6 | 25.88 | 25.88 | 0.0 (0.0%) | 1,003,830 |
| 4 Sep 2023 | CNY | 25.31 | 26.1 | 25.05 | 25.88 | 25.88 | +0.67 (+2.66%) | 1,119,404 |
| 1 Sep 2023 | CNY | 25.3 | 25.5 | 24.95 | 25.21 | 25.21 | +0.01 (+0.04%) | 659,202 |
| 31 Aug 2023 | CNY | 25.79 | 25.79 | 25 | 25.2 | 25.2 | -0.47 (-1.83%) | 827,381 |
| 30 Aug 2023 | CNY | 25.14 | 26.18 | 25 | 25.67 | 25.67 | +0.73 (+2.93%) | 1,467,876 |
| 29 Aug 2023 | CNY | 23.52 | 25.18 | 23.2 | 24.94 | 24.94 | +1.56 (+6.67%) | 1,506,892 |
| 28 Aug 2023 | CNY | 25 | 25.52 | 23.36 | 23.38 | 23.38 | +0.11 (+0.47%) | 957,156 |
| 25 Aug 2023 | CNY | 23.82 | 23.83 | 23.13 | 23.27 | 23.27 | -0.55 (-2.31%) | 607,947 |
| 24 Aug 2023 | CNY | 24.03 | 24.29 | 23.53 | 23.82 | 23.82 | +0.03 (+0.13%) | 468,961 |
| 23 Aug 2023 | CNY | 24.53 | 24.53 | 23.79 | 23.79 | 23.79 | -0.74 (-3.02%) | 567,219 |
| 22 Aug 2023 | CNY | 24.53 | 24.86 | 23.97 | 24.53 | 24.53 | +0.05 (+0.20%) | 609,112 |
| 21 Aug 2023 | CNY | 25.04 | 25.32 | 24.41 | 24.48 | 24.48 | -0.62 (-2.47%) | 573,421 |
| 18 Aug 2023 | CNY | 25.7 | 26.1 | 25.1 | 25.1 | 25.1 | -0.45 (-1.76%) | 766,804 |
| 17 Aug 2023 | CNY | 24.39 | 25.79 | 24.19 | 25.55 | 25.55 | +1.16 (+4.76%) | 1,623,171 |
| 16 Aug 2023 | CNY | 24.2 | 24.78 | 24 | 24.39 | 24.39 | -0.17 (-0.69%) | 579,075 |
| 15 Aug 2023 | CNY | 24.91 | 25.2 | 24.33 | 24.56 | 24.56 | -0.3 (-1.21%) | 673,298 |
| 14 Aug 2023 | CNY | 25.31 | 25.53 | 24.4 | 24.86 | 24.86 | -0.39 (-1.54%) | 808,718 |
| 11 Aug 2023 | CNY | 25.67 | 25.8 | 25.25 | 25.25 | 25.25 | -0.42 (-1.64%) | 763,633 |
| 10 Aug 2023 | CNY | 25.83 | 25.96 | 25.61 | 25.67 | 25.67 | -0.18 (-0.70%) | 677,381 |
