| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 26.88 | 27.34 | 26.88 | 26.97 | 26.97 | +0.06 (+0.22%) | 1,002,044 |
| 9 Oct 2023 | CNY | 27.1 | 27.19 | 26.75 | 26.91 | 26.91 | -0.19 (-0.70%) | 745,480 |
| 28 Sep 2023 | CNY | 27.07 | 27.38 | 26.8 | 27.1 | 27.1 | +0.2 (+0.74%) | 1,007,860 |
| 27 Sep 2023 | CNY | 26.72 | 27.2 | 26.6 | 26.9 | 26.9 | +0.19 (+0.71%) | 898,935 |
| 26 Sep 2023 | CNY | 26.92 | 27.08 | 26.69 | 26.71 | 26.71 | -0.33 (-1.22%) | 764,864 |
| 25 Sep 2023 | CNY | 27.24 | 27.37 | 26.68 | 27.04 | 27.04 | -0.25 (-0.92%) | 1,030,435 |
| 22 Sep 2023 | CNY | 26.57 | 27.33 | 26.2 | 27.29 | 27.29 | +0.72 (+2.71%) | 1,299,796 |
| 21 Sep 2023 | CNY | 26.56 | 26.9 | 26.24 | 26.57 | 26.57 | +0.14 (+0.53%) | 955,426 |
| 20 Sep 2023 | CNY | 26.8 | 27.09 | 26.35 | 26.43 | 26.43 | -0.39 (-1.45%) | 748,869 |
| 19 Sep 2023 | CNY | 27.28 | 27.32 | 26.68 | 26.82 | 26.82 | -0.24 (-0.89%) | 974,723 |
| 18 Sep 2023 | CNY | 27.58 | 27.65 | 26.99 | 27.06 | 27.06 | -0.82 (-2.94%) | 1,288,400 |
| 15 Sep 2023 | CNY | 27.74 | 28.3 | 27.1 | 27.88 | 27.88 | +0.29 (+1.05%) | 1,449,154 |
| 14 Sep 2023 | CNY | 27.85 | 27.85 | 27.28 | 27.59 | 27.59 | -0.21 (-0.76%) | 1,073,600 |
| 13 Sep 2023 | CNY | 28.16 | 28.35 | 27.52 | 27.8 | 27.8 | -0.36 (-1.28%) | 1,208,257 |
| 12 Sep 2023 | CNY | 28.94 | 28.94 | 28.13 | 28.16 | 28.16 | -0.22 (-0.78%) | 1,664,129 |
| 11 Sep 2023 | CNY | 28.54 | 28.64 | 27.97 | 28.38 | 28.38 | 0.0 (0.0%) | 1,570,659 |
| 8 Sep 2023 | CNY | 27.7 | 28.55 | 27.69 | 28.38 | 28.38 | +0.48 (+1.72%) | 1,643,525 |
| 7 Sep 2023 | CNY | 28.61 | 28.61 | 27.8 | 27.9 | 27.9 | -0.71 (-2.48%) | 1,877,333 |
| 6 Sep 2023 | CNY | 27.8 | 28.65 | 27.8 | 28.61 | 28.61 | +0.66 (+2.36%) | 2,188,051 |
| 5 Sep 2023 | CNY | 27.93 | 28.4 | 27.84 | 27.95 | 27.95 | +0.02 (+0.07%) | 1,994,283 |
| 4 Sep 2023 | CNY | 27.75 | 27.95 | 27.46 | 27.93 | 27.93 | +0.24 (+0.87%) | 1,432,247 |
| 1 Sep 2023 | CNY | 27.97 | 28.37 | 27.27 | 27.69 | 27.69 | -0.39 (-1.39%) | 2,060,206 |
| 31 Aug 2023 | CNY | 27.4 | 28.39 | 27.13 | 28.08 | 28.08 | +0.47 (+1.70%) | 2,879,308 |
| 30 Aug 2023 | CNY | 27 | 27.95 | 26.6 | 27.61 | 27.61 | +1.46 (+5.58%) | 4,358,326 |
| 29 Aug 2023 | CNY | 24.97 | 26.28 | 24.6 | 26.15 | 26.15 | +1.28 (+5.15%) | 1,962,138 |
| 28 Aug 2023 | CNY | 26.53 | 26.59 | 24.6 | 24.87 | 24.87 | +0.18 (+0.73%) | 2,149,036 |
| 25 Aug 2023 | CNY | 25.39 | 25.41 | 24.5 | 24.69 | 24.69 | -0.85 (-3.33%) | 2,219,614 |
| 24 Aug 2023 | CNY | 25.57 | 26.07 | 24.92 | 25.54 | 25.54 | +0.51 (+2.04%) | 2,933,492 |
| 23 Aug 2023 | CNY | 26.5 | 26.5 | 24.86 | 25.03 | 25.03 | -1.27 (-4.83%) | 2,560,316 |
| 22 Aug 2023 | CNY | 26.49 | 26.78 | 25.45 | 26.3 | 26.3 | 0.0 (0.0%) | 1,548,636 |
