| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 25.13 | 25.95 | 25.13 | 25.68 | 25.68 | +0.23 (+0.90%) | 599,808 |
| 25 Sep 2023 | CNY | 25.82 | 25.88 | 25.26 | 25.45 | 25.45 | -0.28 (-1.09%) | 682,489 |
| 22 Sep 2023 | CNY | 24.55 | 25.73 | 24.55 | 25.73 | 25.73 | +0.99 (+4.00%) | 1,286,525 |
| 21 Sep 2023 | CNY | 24.95 | 25.29 | 24.65 | 24.74 | 24.74 | -0.11 (-0.44%) | 822,114 |
| 20 Sep 2023 | CNY | 24.67 | 25.23 | 24.55 | 24.85 | 24.85 | -0.28 (-1.11%) | 908,154 |
| 19 Sep 2023 | CNY | 25.18 | 25.43 | 25 | 25.13 | 25.13 | +0.05 (+0.20%) | 808,309 |
| 18 Sep 2023 | CNY | 25.51 | 25.51 | 24.88 | 25.08 | 25.08 | -0.22 (-0.87%) | 638,745 |
| 15 Sep 2023 | CNY | 25.2 | 25.48 | 24.77 | 25.3 | 25.3 | +0.04 (+0.16%) | 852,237 |
| 14 Sep 2023 | CNY | 25.37 | 25.59 | 24.95 | 25.26 | 25.26 | -0.02 (-0.08%) | 920,653 |
| 13 Sep 2023 | CNY | 25.88 | 25.98 | 24.92 | 25.28 | 25.28 | -0.44 (-1.71%) | 1,134,090 |
| 12 Sep 2023 | CNY | 26.19 | 26.25 | 25.7 | 25.72 | 25.72 | -0.45 (-1.72%) | 977,696 |
| 11 Sep 2023 | CNY | 25.78 | 26.3 | 25.56 | 26.17 | 26.17 | +0.22 (+0.85%) | 1,335,028 |
| 8 Sep 2023 | CNY | 25.61 | 26.17 | 25.38 | 25.95 | 25.95 | +0.16 (+0.62%) | 1,308,748 |
| 7 Sep 2023 | CNY | 26.07 | 26.49 | 25.74 | 25.79 | 25.79 | -0.24 (-0.92%) | 1,436,046 |
| 6 Sep 2023 | CNY | 25.7 | 26.19 | 25.68 | 26.03 | 26.03 | +0.16 (+0.62%) | 1,492,794 |
| 5 Sep 2023 | CNY | 26 | 26.21 | 25.56 | 25.87 | 25.87 | -0.15 (-0.58%) | 1,869,670 |
| 4 Sep 2023 | CNY | 26.8 | 27.32 | 25.51 | 26.02 | 26.02 | -0.89 (-3.31%) | 3,652,277 |
| 1 Sep 2023 | CNY | 27.55 | 28.09 | 26.27 | 26.91 | 26.91 | -0.64 (-2.32%) | 4,189,066 |
| 31 Aug 2023 | CNY | 28.72 | 28.8 | 27.31 | 27.55 | 27.55 | -2.08 (-7.02%) | 5,217,253 |
| 30 Aug 2023 | CNY | 28.78 | 30.59 | 27.3 | 29.63 | 29.63 | +0.83 (+2.88%) | 7,113,550 |
| 29 Aug 2023 | CNY | 25.27 | 29.1 | 24.76 | 28.8 | 28.8 | +2.87 (+11.07%) | 5,635,916 |
| 28 Aug 2023 | CNY | 24.6 | 27.5 | 23.3 | 25.93 | 25.93 | +2.28 (+9.64%) | 3,111,366 |
| 25 Aug 2023 | CNY | 24.2 | 24.62 | 23.5 | 23.65 | 23.65 | -0.78 (-3.19%) | 1,103,777 |
| 24 Aug 2023 | CNY | 24.4 | 24.88 | 24.03 | 24.43 | 24.43 | +0.03 (+0.12%) | 937,596 |
| 23 Aug 2023 | CNY | 24.9 | 24.9 | 24.29 | 24.4 | 24.4 | -0.51 (-2.05%) | 802,781 |
| 22 Aug 2023 | CNY | 24.04 | 24.97 | 23.7 | 24.91 | 24.91 | +0.96 (+4.01%) | 1,521,558 |
| 21 Aug 2023 | CNY | 23.6 | 24.52 | 23.59 | 23.95 | 23.95 | +0.32 (+1.35%) | 802,105 |
| 18 Aug 2023 | CNY | 23.93 | 24.8 | 23.63 | 23.63 | 23.63 | -0.18 (-0.76%) | 1,057,425 |
| 17 Aug 2023 | CNY | 23.67 | 24.27 | 23.01 | 23.81 | 23.81 | +0.4 (+1.71%) | 747,856 |
| 16 Aug 2023 | CNY | 24.19 | 24.19 | 23.32 | 23.41 | 23.41 | -0.77 (-3.18%) | 665,576 |
