| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 25.3 | 25.75 | 25.07 | 25.11 | 25.11 | -0.35 (-1.37%) | 2,872,003 |
| 19 Sep 2023 | CNY | 25.68 | 25.8 | 25.25 | 25.46 | 25.46 | -0.23 (-0.90%) | 2,427,509 |
| 18 Sep 2023 | CNY | 25.65 | 25.93 | 25.4 | 25.69 | 25.69 | -0.1 (-0.39%) | 2,473,208 |
| 15 Sep 2023 | CNY | 25.79 | 26.1 | 25.44 | 25.79 | 25.79 | +0.1 (+0.39%) | 3,207,946 |
| 14 Sep 2023 | CNY | 26 | 26.11 | 25.51 | 25.69 | 25.69 | -0.44 (-1.68%) | 2,368,419 |
| 13 Sep 2023 | CNY | 26 | 26.41 | 25.8 | 26.13 | 26.13 | +0.12 (+0.46%) | 3,414,565 |
| 12 Sep 2023 | CNY | 26.18 | 26.27 | 25.8 | 26.01 | 26.01 | -0.17 (-0.65%) | 3,923,496 |
| 11 Sep 2023 | CNY | 26.5 | 26.56 | 26.01 | 26.18 | 26.18 | -0.28 (-1.06%) | 4,956,011 |
| 8 Sep 2023 | CNY | 26.41 | 27.05 | 26.4 | 26.46 | 26.46 | -0.04 (-0.15%) | 3,864,820 |
| 7 Sep 2023 | CNY | 27.2 | 27.22 | 26.46 | 26.5 | 26.5 | -0.54 (-2.00%) | 4,146,033 |
| 6 Sep 2023 | CNY | 26.49 | 27.2 | 26.31 | 27.04 | 27.04 | +0.56 (+2.11%) | 5,262,373 |
| 5 Sep 2023 | CNY | 26.45 | 26.77 | 26.31 | 26.48 | 26.48 | +0.02 (+0.08%) | 3,894,122 |
| 4 Sep 2023 | CNY | 26.35 | 26.58 | 25.9 | 26.46 | 26.46 | +0.04 (+0.15%) | 5,471,427 |
| 1 Sep 2023 | CNY | 26.46 | 26.6 | 26.02 | 26.42 | 26.42 | -0.01 (-0.04%) | 4,687,031 |
| 31 Aug 2023 | CNY | 25.8 | 26.63 | 25.66 | 26.43 | 26.43 | +0.58 (+2.24%) | 6,246,856 |
| 30 Aug 2023 | CNY | 25.33 | 26.04 | 25.25 | 25.85 | 25.85 | +0.82 (+3.28%) | 6,121,924 |
| 29 Aug 2023 | CNY | 22.8 | 25.19 | 22.7 | 25.03 | 25.03 | +2.13 (+9.30%) | 5,670,597 |
| 28 Aug 2023 | CNY | 24.5 | 24.78 | 22.89 | 22.9 | 22.9 | -0.31 (-1.34%) | 4,702,133 |
| 25 Aug 2023 | CNY | 23.51 | 23.82 | 23.02 | 23.21 | 23.21 | -0.41 (-1.74%) | 3,080,139 |
| 24 Aug 2023 | CNY | 23.79 | 24.3 | 23.58 | 23.62 | 23.62 | -0.09 (-0.38%) | 3,762,462 |
| 23 Aug 2023 | CNY | 24.82 | 24.82 | 23.68 | 23.71 | 23.71 | -1.05 (-4.24%) | 3,503,923 |
| 22 Aug 2023 | CNY | 25.01 | 25.28 | 24.32 | 24.76 | 24.76 | -0.12 (-0.48%) | 3,778,189 |
| 21 Aug 2023 | CNY | 25.79 | 25.86 | 24.85 | 24.88 | 24.88 | -0.5 (-1.97%) | 4,272,099 |
| 18 Aug 2023 | CNY | 24.67 | 26.1 | 24.67 | 25.38 | 25.38 | +1.2 (+4.96%) | 9,154,980 |
| 17 Aug 2023 | CNY | 23.7 | 24.28 | 23.51 | 24.18 | 24.18 | +0.38 (+1.60%) | 2,296,391 |
| 16 Aug 2023 | CNY | 23.84 | 24.34 | 23.76 | 23.8 | 23.8 | -0.2 (-0.83%) | 2,511,443 |
| 15 Aug 2023 | CNY | 24.63 | 24.67 | 23.85 | 24 | 24 | -0.66 (-2.68%) | 2,404,406 |
| 14 Aug 2023 | CNY | 24.11 | 24.79 | 23.73 | 24.66 | 24.66 | +0.41 (+1.69%) | 3,307,966 |
| 11 Aug 2023 | CNY | 25.15 | 25.17 | 24.24 | 24.25 | 24.25 | -0.76 (-3.04%) | 3,034,438 |
| 10 Aug 2023 | CNY | 25.4 | 25.56 | 24.9 | 25.01 | 25.01 | -0.53 (-2.08%) | 2,734,752 |
