| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 25.44 | 25.69 | 24.9 | 24.9 | 24.9 | -0.68 (-2.66%) | 3,650,649 |
| 19 Sep 2023 | CNY | 25.79 | 25.97 | 25.38 | 25.58 | 25.58 | -0.37 (-1.43%) | 2,851,207 |
| 18 Sep 2023 | CNY | 25.06 | 26.44 | 25.03 | 25.95 | 25.95 | +0.84 (+3.35%) | 4,972,313 |
| 15 Sep 2023 | CNY | 25.74 | 25.75 | 24.89 | 25.11 | 25.11 | -0.49 (-1.91%) | 4,289,507 |
| 14 Sep 2023 | CNY | 26.4 | 26.43 | 25.48 | 25.6 | 25.6 | -0.87 (-3.29%) | 3,972,930 |
| 13 Sep 2023 | CNY | 26.62 | 26.82 | 26.22 | 26.47 | 26.47 | -0.16 (-0.60%) | 3,201,199 |
| 12 Sep 2023 | CNY | 26.5 | 26.99 | 26.16 | 26.63 | 26.63 | +0.21 (+0.79%) | 3,391,665 |
| 11 Sep 2023 | CNY | 25.82 | 26.78 | 25.35 | 26.42 | 26.42 | +0.66 (+2.56%) | 5,254,439 |
| 8 Sep 2023 | CNY | 26.02 | 26.3 | 25.73 | 25.76 | 25.76 | -0.24 (-0.92%) | 2,863,608 |
| 7 Sep 2023 | CNY | 27.09 | 27.09 | 25.97 | 26 | 26 | -1.11 (-4.09%) | 4,489,051 |
| 6 Sep 2023 | CNY | 26.81 | 27.31 | 26.64 | 27.11 | 27.11 | +0.1 (+0.37%) | 3,190,903 |
| 5 Sep 2023 | CNY | 27.11 | 27.37 | 26.9 | 27.01 | 27.01 | -0.1 (-0.37%) | 2,788,325 |
| 4 Sep 2023 | CNY | 26.53 | 27.16 | 26.17 | 27.11 | 27.11 | +0.63 (+2.38%) | 4,464,215 |
| 1 Sep 2023 | CNY | 26.81 | 26.96 | 26.31 | 26.48 | 26.48 | -0.27 (-1.01%) | 2,486,230 |
| 31 Aug 2023 | CNY | 26.8 | 26.92 | 26.36 | 26.75 | 26.75 | -0.13 (-0.48%) | 3,719,487 |
| 30 Aug 2023 | CNY | 26.88 | 27.2 | 26.71 | 26.88 | 26.88 | +0.06 (+0.22%) | 5,510,293 |
| 29 Aug 2023 | CNY | 25.89 | 26.95 | 25.75 | 26.82 | 26.82 | +1 (+3.87%) | 5,511,480 |
| 28 Aug 2023 | CNY | 27.2 | 27.47 | 25.77 | 25.82 | 25.82 | +0.48 (+1.89%) | 7,653,019 |
| 25 Aug 2023 | CNY | 25.89 | 25.94 | 25.17 | 25.34 | 25.34 | -0.64 (-2.46%) | 4,826,386 |
| 24 Aug 2023 | CNY | 26.34 | 26.59 | 25.94 | 25.98 | 25.98 | -0.36 (-1.37%) | 5,308,852 |
| 23 Aug 2023 | CNY | 26.95 | 26.95 | 26.32 | 26.34 | 26.34 | -0.64 (-2.37%) | 4,675,806 |
| 22 Aug 2023 | CNY | 27.91 | 28.17 | 26.46 | 26.98 | 26.98 | -0.92 (-3.30%) | 6,281,427 |
| 21 Aug 2023 | CNY | 29.1 | 29.19 | 27.9 | 27.9 | 27.9 | -1.3 (-4.45%) | 5,481,454 |
| 18 Aug 2023 | CNY | 29.22 | 30.28 | 29.02 | 29.2 | 29.2 | +0.09 (+0.31%) | 7,998,731 |
| 17 Aug 2023 | CNY | 29.9 | 30.5 | 28.91 | 29.11 | 29.11 | -0.49 (-1.66%) | 6,281,042 |
| 16 Aug 2023 | CNY | 29.37 | 30.51 | 29.28 | 29.6 | 29.6 | +0.15 (+0.51%) | 5,463,873 |
| 15 Aug 2023 | CNY | 29.81 | 29.99 | 28.81 | 29.45 | 29.45 | -0.01 (-0.03%) | 4,336,147 |
| 14 Aug 2023 | CNY | 29.59 | 29.83 | 28.93 | 29.46 | 29.46 | -0.24 (-0.81%) | 4,554,935 |
| 11 Aug 2023 | CNY | 30.46 | 30.69 | 29.65 | 29.7 | 29.7 | -0.9 (-2.94%) | 4,247,467 |
| 10 Aug 2023 | CNY | 30.5 | 30.99 | 30.2 | 30.6 | 30.6 | +0.1 (+0.33%) | 3,530,352 |
