| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 23.85 | 24.06 | 23.51 | 23.72 | 23.72 | -0.32 (-1.33%) | 1,391,552 |
| 28 Sep 2023 | CNY | 24.5 | 24.8 | 23.72 | 24.04 | 24.04 | -0.46 (-1.88%) | 2,875,378 |
| 27 Sep 2023 | CNY | 24.03 | 25.11 | 23.92 | 24.5 | 24.5 | +0.57 (+2.38%) | 3,757,014 |
| 26 Sep 2023 | CNY | 23.52 | 24.32 | 23.52 | 23.93 | 23.93 | -0.01 (-0.04%) | 1,721,181 |
| 25 Sep 2023 | CNY | 24 | 24.15 | 23.34 | 23.94 | 23.94 | -0.23 (-0.95%) | 1,783,123 |
| 22 Sep 2023 | CNY | 23.65 | 24.24 | 23.65 | 24.17 | 24.17 | +0.37 (+1.55%) | 1,716,187 |
| 21 Sep 2023 | CNY | 23.76 | 24.1 | 23.6 | 23.8 | 23.8 | -0.11 (-0.46%) | 1,126,801 |
| 20 Sep 2023 | CNY | 24.26 | 24.78 | 23.68 | 23.91 | 23.91 | -0.33 (-1.36%) | 1,588,072 |
| 19 Sep 2023 | CNY | 25.08 | 25.32 | 24.13 | 24.24 | 24.24 | -0.88 (-3.50%) | 2,122,071 |
| 18 Sep 2023 | CNY | 24.92 | 25.87 | 24.63 | 25.12 | 25.12 | +0.06 (+0.24%) | 1,655,271 |
| 15 Sep 2023 | CNY | 25.09 | 25.36 | 24.6 | 25.06 | 25.06 | +0.11 (+0.44%) | 1,582,978 |
| 14 Sep 2023 | CNY | 25.9 | 25.95 | 24.85 | 24.95 | 24.95 | -1.02 (-3.93%) | 2,267,966 |
| 13 Sep 2023 | CNY | 26.03 | 26.29 | 25.3 | 25.97 | 25.97 | -0.36 (-1.37%) | 2,505,218 |
| 12 Sep 2023 | CNY | 26.22 | 27.06 | 25.64 | 26.33 | 26.33 | -0.31 (-1.16%) | 3,165,851 |
| 11 Sep 2023 | CNY | 26.7 | 27.18 | 25.92 | 26.64 | 26.64 | +0.34 (+1.29%) | 3,535,920 |
| 8 Sep 2023 | CNY | 26.63 | 26.95 | 26.12 | 26.3 | 26.3 | -0.09 (-0.34%) | 3,042,460 |
| 7 Sep 2023 | CNY | 27.46 | 27.58 | 26.39 | 26.39 | 26.39 | -1.2 (-4.35%) | 3,708,048 |
| 6 Sep 2023 | CNY | 28 | 28.1 | 26.85 | 27.59 | 27.59 | -0.8 (-2.82%) | 7,206,381 |
| 5 Sep 2023 | CNY | 25.13 | 28.96 | 24.86 | 28.39 | 28.39 | +3.14 (+12.44%) | 10,179,120 |
| 4 Sep 2023 | CNY | 25.63 | 25.91 | 24.4 | 25.25 | 25.25 | -0.53 (-2.06%) | 3,966,809 |
| 1 Sep 2023 | CNY | 27.34 | 27.42 | 25.6 | 25.78 | 25.78 | -1.52 (-5.57%) | 5,055,755 |
| 31 Aug 2023 | CNY | 27.39 | 28.26 | 26.6 | 27.3 | 27.3 | -1.02 (-3.60%) | 4,068,678 |
| 30 Aug 2023 | CNY | 27.68 | 29.29 | 27.25 | 28.32 | 28.32 | +0.48 (+1.72%) | 5,969,414 |
| 29 Aug 2023 | CNY | 25.54 | 27.97 | 25.54 | 27.84 | 27.84 | +1.9 (+7.32%) | 4,969,645 |
| 28 Aug 2023 | CNY | 27.94 | 28 | 25.8 | 25.94 | 25.94 | 0.0 (0.0%) | 5,058,018 |
| 25 Aug 2023 | CNY | 25.72 | 27.48 | 25.69 | 25.94 | 25.94 | -0.76 (-2.85%) | 6,199,444 |
| 24 Aug 2023 | CNY | 23.95 | 28.5 | 23.67 | 26.7 | 26.7 | +2.95 (+12.42%) | 9,255,823 |
| 23 Aug 2023 | CNY | 24.91 | 24.93 | 23.75 | 23.75 | 23.75 | -1.18 (-4.73%) | 1,697,916 |
| 22 Aug 2023 | CNY | 25.23 | 25.72 | 24.2 | 24.93 | 24.93 | -0.56 (-2.20%) | 2,255,387 |
| 21 Aug 2023 | CNY | 26.44 | 26.45 | 25.22 | 25.49 | 25.49 | -1.06 (-3.99%) | 2,651,079 |
