| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 25.47 | 25.58 | 24 | 24.24 | 24.24 | -1.26 (-4.94%) | 4,825,510 |
| 13 Oct 2023 | CNY | 24.91 | 25.7 | 24.8 | 25.5 | 25.5 | +0.12 (+0.47%) | 5,428,020 |
| 12 Oct 2023 | CNY | 25.18 | 25.9 | 24.48 | 25.38 | 25.38 | +0.28 (+1.12%) | 7,731,900 |
| 11 Oct 2023 | CNY | 24.69 | 25.39 | 24.35 | 25.1 | 25.1 | +0.57 (+2.32%) | 3,805,160 |
| 10 Oct 2023 | CNY | 24.85 | 25.05 | 24.47 | 24.53 | 24.53 | -0.16 (-0.65%) | 3,019,240 |
| 9 Oct 2023 | CNY | 25 | 25.11 | 24.24 | 24.69 | 24.69 | -0.52 (-2.06%) | 3,108,300 |
| 28 Sep 2023 | CNY | 24.75 | 25.39 | 24.53 | 25.21 | 25.21 | +0.52 (+2.11%) | 3,057,000 |
| 27 Sep 2023 | CNY | 24.91 | 25.25 | 24.58 | 24.69 | 24.69 | -0.17 (-0.68%) | 3,156,340 |
| 26 Sep 2023 | CNY | 24.85 | 25.09 | 24.35 | 24.86 | 24.86 | +0.06 (+0.24%) | 2,114,290 |
| 25 Sep 2023 | CNY | 25.16 | 25.2 | 24.68 | 24.8 | 24.8 | -0.44 (-1.74%) | 2,358,470 |
| 22 Sep 2023 | CNY | 24.47 | 25.28 | 24.13 | 25.24 | 25.24 | +0.59 (+2.39%) | 3,617,770 |
| 21 Sep 2023 | CNY | 24.58 | 25.14 | 24.41 | 24.65 | 24.65 | +0.17 (+0.69%) | 2,090,840 |
| 20 Sep 2023 | CNY | 25.1 | 25.56 | 24.4 | 24.48 | 24.48 | -0.78 (-3.09%) | 3,088,440 |
| 19 Sep 2023 | CNY | 25.76 | 26.16 | 25.2 | 25.26 | 25.26 | -0.64 (-2.47%) | 3,019,190 |
| 18 Sep 2023 | CNY | 26.26 | 26.41 | 25.74 | 25.9 | 25.9 | -0.76 (-2.85%) | 3,330,920 |
| 15 Sep 2023 | CNY | 25.8 | 26.89 | 25.27 | 26.66 | 26.66 | +0.95 (+3.70%) | 5,499,270 |
| 14 Sep 2023 | CNY | 25.9 | 26.27 | 25.3 | 25.71 | 25.71 | -0.19 (-0.73%) | 3,350,030 |
| 13 Sep 2023 | CNY | 26.7 | 26.7 | 25.4 | 25.9 | 25.9 | -0.82 (-3.07%) | 4,977,230 |
| 12 Sep 2023 | CNY | 27.07 | 27.37 | 26.66 | 26.72 | 26.72 | -0.46 (-1.69%) | 4,258,900 |
| 11 Sep 2023 | CNY | 28.21 | 28.33 | 27 | 27.18 | 27.18 | -1.22 (-4.30%) | 7,281,640 |
| 8 Sep 2023 | CNY | 27.76 | 29.75 | 27.33 | 28.4 | 28.4 | +0.55 (+1.97%) | 10,048,510 |
| 7 Sep 2023 | CNY | 28.75 | 29.2 | 27.59 | 27.85 | 27.85 | -1.81 (-6.10%) | 12,872,930 |
| 6 Sep 2023 | CNY | 24.5 | 29.66 | 24.3 | 29.66 | 29.66 | +4.94 (+19.98%) | 14,892,910 |
| 5 Sep 2023 | CNY | 24.49 | 25.29 | 24.46 | 24.72 | 24.72 | +0.28 (+1.15%) | 2,667,180 |
| 4 Sep 2023 | CNY | 24.57 | 24.97 | 23.92 | 24.44 | 24.44 | -0.08 (-0.33%) | 2,509,740 |
| 1 Sep 2023 | CNY | 25.19 | 25.2 | 24.34 | 24.52 | 24.52 | -0.54 (-2.15%) | 1,784,390 |
| 31 Aug 2023 | CNY | 24.65 | 25.2 | 24.12 | 25.06 | 25.06 | +0.31 (+1.25%) | 3,315,080 |
| 30 Aug 2023 | CNY | 24.08 | 25.18 | 24.08 | 24.75 | 24.75 | +1.01 (+4.25%) | 3,088,720 |
| 29 Aug 2023 | CNY | 22.99 | 23.89 | 22.91 | 23.74 | 23.74 | +0.78 (+3.40%) | 2,176,690 |
| 28 Aug 2023 | CNY | 24.78 | 24.78 | 22.94 | 22.96 | 22.96 | +0.37 (+1.64%) | 2,078,430 |
