| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 23.53 | 23.57 | 22.91 | 23.13 | 23.13 | -0.23 (-0.98%) | 1,712,982 |
| 28 Sep 2023 | CNY | 23.55 | 23.9 | 23.27 | 23.36 | 23.36 | +0.06 (+0.26%) | 1,997,276 |
| 27 Sep 2023 | CNY | 24.24 | 24.27 | 23.1 | 23.3 | 23.3 | -0.72 (-3.00%) | 2,723,643 |
| 26 Sep 2023 | CNY | 23.48 | 24.77 | 23.45 | 24.02 | 24.02 | +0.37 (+1.56%) | 2,403,684 |
| 25 Sep 2023 | CNY | 23.81 | 24.5 | 23.49 | 23.65 | 23.65 | -0.45 (-1.87%) | 1,415,880 |
| 22 Sep 2023 | CNY | 23.3 | 24.16 | 23.06 | 24.1 | 24.1 | +0.64 (+2.73%) | 1,920,051 |
| 21 Sep 2023 | CNY | 23.32 | 23.8 | 23.15 | 23.46 | 23.46 | +0.25 (+1.08%) | 1,343,344 |
| 20 Sep 2023 | CNY | 23.39 | 23.88 | 23.2 | 23.21 | 23.21 | -0.13 (-0.56%) | 1,191,709 |
| 19 Sep 2023 | CNY | 23.8 | 23.94 | 23.1 | 23.34 | 23.34 | -0.53 (-2.22%) | 1,349,105 |
| 18 Sep 2023 | CNY | 23.73 | 24.43 | 23.53 | 23.87 | 23.87 | +0.14 (+0.59%) | 1,140,422 |
| 15 Sep 2023 | CNY | 24.36 | 24.4 | 23.6 | 23.73 | 23.73 | -0.48 (-1.98%) | 1,485,466 |
| 14 Sep 2023 | CNY | 25.1 | 25.11 | 23.85 | 24.21 | 24.21 | -0.69 (-2.77%) | 1,547,503 |
| 13 Sep 2023 | CNY | 25.86 | 25.87 | 24.61 | 24.9 | 24.9 | -0.97 (-3.75%) | 1,588,677 |
| 12 Sep 2023 | CNY | 26.4 | 26.47 | 25.82 | 25.87 | 25.87 | -0.62 (-2.34%) | 1,378,533 |
| 11 Sep 2023 | CNY | 26.3 | 26.7 | 25.52 | 26.49 | 26.49 | +0.38 (+1.46%) | 1,890,906 |
| 8 Sep 2023 | CNY | 25.66 | 26.3 | 25.21 | 26.11 | 26.11 | +0.36 (+1.40%) | 1,611,418 |
| 7 Sep 2023 | CNY | 25.9 | 26.44 | 25.7 | 25.75 | 25.75 | -0.17 (-0.66%) | 1,496,012 |
| 6 Sep 2023 | CNY | 25.85 | 26.01 | 24.84 | 25.92 | 25.92 | +0.08 (+0.31%) | 1,438,035 |
| 5 Sep 2023 | CNY | 25.8 | 26.47 | 25.6 | 25.84 | 25.84 | -0.08 (-0.31%) | 1,631,042 |
| 4 Sep 2023 | CNY | 25.96 | 26.2 | 25.33 | 25.92 | 25.92 | +0.02 (+0.08%) | 2,418,753 |
| 1 Sep 2023 | CNY | 27.3 | 27.62 | 25.7 | 25.9 | 25.9 | -1.65 (-5.99%) | 3,004,823 |
| 31 Aug 2023 | CNY | 27.66 | 27.85 | 27 | 27.55 | 27.55 | -0.61 (-2.17%) | 2,451,158 |
| 30 Aug 2023 | CNY | 26.8 | 28.32 | 26.53 | 28.16 | 28.16 | +1.43 (+5.35%) | 3,502,265 |
| 29 Aug 2023 | CNY | 24.43 | 26.88 | 24.43 | 26.73 | 26.73 | +2.13 (+8.66%) | 3,189,522 |
| 28 Aug 2023 | CNY | 26.5 | 27.45 | 24.6 | 24.6 | 24.6 | -0.27 (-1.09%) | 3,675,618 |
| 25 Aug 2023 | CNY | 27.33 | 27.33 | 24.56 | 24.87 | 24.87 | -2.53 (-9.23%) | 3,868,677 |
| 24 Aug 2023 | CNY | 27.74 | 28.28 | 26.8 | 27.4 | 27.4 | -0.28 (-1.01%) | 3,457,136 |
| 23 Aug 2023 | CNY | 27.42 | 28.68 | 26.89 | 27.68 | 27.68 | +0.12 (+0.44%) | 3,600,648 |
| 22 Aug 2023 | CNY | 26.34 | 28.58 | 26.22 | 27.56 | 27.56 | +1.78 (+6.90%) | 3,368,884 |
| 21 Aug 2023 | CNY | 26.35 | 27.02 | 25.61 | 25.78 | 25.78 | -0.23 (-0.88%) | 1,638,702 |
