| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 25.08 | 25.37 | 24.42 | 24.54 | 24.54 | -0.54 (-2.15%) | 1,242,622 |
| 22 Sep 2023 | CNY | 23.87 | 25.12 | 23.77 | 25.08 | 25.08 | +1.26 (+5.29%) | 1,554,249 |
| 21 Sep 2023 | CNY | 24.1 | 24.3 | 23.7 | 23.82 | 23.82 | -0.34 (-1.41%) | 887,610 |
| 20 Sep 2023 | CNY | 24.37 | 24.68 | 24.11 | 24.16 | 24.16 | -0.28 (-1.15%) | 793,707 |
| 19 Sep 2023 | CNY | 24.32 | 24.58 | 23.98 | 24.44 | 24.44 | +0.17 (+0.70%) | 1,133,643 |
| 18 Sep 2023 | CNY | 23.77 | 24.78 | 23.57 | 24.27 | 24.27 | +0.42 (+1.76%) | 1,514,615 |
| 15 Sep 2023 | CNY | 24.49 | 24.49 | 23.76 | 23.85 | 23.85 | -0.37 (-1.53%) | 1,627,956 |
| 14 Sep 2023 | CNY | 24.84 | 24.85 | 23.9 | 24.22 | 24.22 | -0.5 (-2.02%) | 2,194,965 |
| 13 Sep 2023 | CNY | 26.02 | 26.03 | 24.32 | 24.72 | 24.72 | -1.3 (-5.00%) | 3,944,708 |
| 12 Sep 2023 | CNY | 26.15 | 26.4 | 25.92 | 26.02 | 26.02 | -0.23 (-0.88%) | 942,595 |
| 11 Sep 2023 | CNY | 26.14 | 26.33 | 25.69 | 26.25 | 26.25 | +0.2 (+0.77%) | 1,236,402 |
| 8 Sep 2023 | CNY | 25.51 | 26.26 | 25.09 | 26.05 | 26.05 | +0.26 (+1.01%) | 1,192,898 |
| 7 Sep 2023 | CNY | 26.78 | 26.78 | 25.55 | 25.79 | 25.79 | -1.03 (-3.84%) | 2,717,522 |
| 6 Sep 2023 | CNY | 26.55 | 26.94 | 26.1 | 26.82 | 26.82 | +0.25 (+0.94%) | 1,644,214 |
| 5 Sep 2023 | CNY | 26.69 | 27.06 | 26.48 | 26.57 | 26.57 | -0.26 (-0.97%) | 1,341,496 |
| 4 Sep 2023 | CNY | 27.08 | 27.11 | 26.53 | 26.83 | 26.83 | -0.14 (-0.52%) | 1,754,335 |
| 1 Sep 2023 | CNY | 27.5 | 27.56 | 26.58 | 26.97 | 26.97 | -0.57 (-2.07%) | 2,119,273 |
| 31 Aug 2023 | CNY | 27.3 | 27.79 | 26.8 | 27.54 | 27.54 | +0.24 (+0.88%) | 2,498,468 |
| 30 Aug 2023 | CNY | 27.22 | 27.74 | 26.53 | 27.3 | 27.3 | +0.42 (+1.56%) | 3,389,421 |
| 29 Aug 2023 | CNY | 25.49 | 27.25 | 25.36 | 26.88 | 26.88 | +1.38 (+5.41%) | 2,880,396 |
| 28 Aug 2023 | CNY | 27 | 27.6 | 25.4 | 25.5 | 25.5 | +0.07 (+0.28%) | 1,845,280 |
| 25 Aug 2023 | CNY | 26.2 | 26.2 | 25.2 | 25.43 | 25.43 | -0.85 (-3.23%) | 2,348,998 |
| 24 Aug 2023 | CNY | 26.53 | 26.96 | 26.18 | 26.28 | 26.28 | -0.35 (-1.31%) | 1,399,545 |
| 23 Aug 2023 | CNY | 26.39 | 26.73 | 25.96 | 26.63 | 26.63 | +0.09 (+0.34%) | 1,694,993 |
| 22 Aug 2023 | CNY | 26.28 | 26.8 | 25.4 | 26.54 | 26.54 | +0.78 (+3.03%) | 1,874,577 |
| 21 Aug 2023 | CNY | 26.05 | 26.25 | 25.7 | 25.76 | 25.76 | -0.39 (-1.49%) | 1,090,538 |
| 18 Aug 2023 | CNY | 26.46 | 27.12 | 26.09 | 26.15 | 26.15 | -0.12 (-0.46%) | 2,355,452 |
| 17 Aug 2023 | CNY | 25.3 | 26.44 | 25.12 | 26.27 | 26.27 | +0.83 (+3.26%) | 2,097,400 |
| 16 Aug 2023 | CNY | 25.33 | 25.91 | 24.9 | 25.44 | 25.44 | -0.09 (-0.35%) | 1,916,537 |
| 15 Aug 2023 | CNY | 25.74 | 26.24 | 24.93 | 25.53 | 25.53 | -0.01 (-0.04%) | 2,556,327 |
