| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 28.1 | 29.23 | 27.85 | 29.01 | 29.01 | +0.86 (+3.06%) | 4,351,614 |
| 15 Sep 2023 | CNY | 26.38 | 29 | 26 | 28.15 | 28.15 | +1.72 (+6.51%) | 4,173,234 |
| 14 Sep 2023 | CNY | 26.82 | 27.07 | 26.27 | 26.43 | 26.43 | -0.5 (-1.86%) | 1,499,799 |
| 13 Sep 2023 | CNY | 27.47 | 27.69 | 26.53 | 26.93 | 26.93 | -0.76 (-2.74%) | 1,534,716 |
| 12 Sep 2023 | CNY | 26.91 | 28.16 | 26.91 | 27.69 | 27.69 | +0.55 (+2.03%) | 2,685,879 |
| 11 Sep 2023 | CNY | 25.42 | 27.67 | 25.42 | 27.14 | 27.14 | +1.82 (+7.19%) | 3,775,381 |
| 8 Sep 2023 | CNY | 25.17 | 25.8 | 25.11 | 25.32 | 25.32 | +0.15 (+0.60%) | 1,239,427 |
| 7 Sep 2023 | CNY | 25.81 | 25.88 | 25.03 | 25.17 | 25.17 | -0.64 (-2.48%) | 1,552,428 |
| 6 Sep 2023 | CNY | 26.14 | 26.17 | 25.52 | 25.81 | 25.81 | -0.24 (-0.92%) | 1,823,237 |
| 5 Sep 2023 | CNY | 26.84 | 27.1 | 25.85 | 26.05 | 26.05 | -0.88 (-3.27%) | 2,188,324 |
| 4 Sep 2023 | CNY | 26.94 | 27.34 | 26.17 | 26.93 | 26.93 | 0.0 (0.0%) | 2,365,280 |
| 1 Sep 2023 | CNY | 26.83 | 27.39 | 26.66 | 26.93 | 26.93 | -0.19 (-0.70%) | 2,772,176 |
| 31 Aug 2023 | CNY | 27.49 | 27.83 | 26.82 | 27.12 | 27.12 | -0.64 (-2.31%) | 4,363,073 |
| 30 Aug 2023 | CNY | 28 | 29.54 | 27.04 | 27.76 | 27.76 | +0.98 (+3.66%) | 5,565,710 |
| 29 Aug 2023 | CNY | 24.9 | 27 | 24.61 | 26.78 | 26.78 | +2.08 (+8.42%) | 2,519,991 |
| 28 Aug 2023 | CNY | 29.5 | 29.5 | 24.7 | 24.7 | 24.7 | -0.8 (-3.14%) | 2,386,253 |
| 25 Aug 2023 | CNY | 25.35 | 26.1 | 25.13 | 25.5 | 25.5 | +0.1 (+0.39%) | 1,810,441 |
| 24 Aug 2023 | CNY | 26.4 | 26.4 | 24.96 | 25.4 | 25.4 | -0.49 (-1.89%) | 1,113,399 |
| 23 Aug 2023 | CNY | 26.62 | 26.65 | 25.8 | 25.89 | 25.89 | -0.8 (-3.00%) | 491,100 |
| 22 Aug 2023 | CNY | 26.51 | 26.86 | 25.89 | 26.69 | 26.69 | +0.17 (+0.64%) | 1,189,465 |
| 21 Aug 2023 | CNY | 26.88 | 27 | 26.11 | 26.52 | 26.52 | -0.35 (-1.30%) | 1,851,732 |
| 18 Aug 2023 | CNY | 27.89 | 27.89 | 26.79 | 26.87 | 26.87 | -1.19 (-4.24%) | 1,578,789 |
| 17 Aug 2023 | CNY | 27.85 | 28.09 | 27.18 | 28.06 | 28.06 | +0.06 (+0.21%) | 2,067,574 |
| 16 Aug 2023 | CNY | 27.8 | 28.38 | 27.38 | 28 | 28 | +0.62 (+2.26%) | 3,025,025 |
| 15 Aug 2023 | CNY | 26.54 | 27.69 | 26.22 | 27.38 | 27.38 | +1.18 (+4.50%) | 3,557,305 |
| 14 Aug 2023 | CNY | 26.07 | 26.3 | 25.67 | 26.2 | 26.2 | +0.13 (+0.50%) | 1,390,376 |
| 11 Aug 2023 | CNY | 26.69 | 26.77 | 26.01 | 26.07 | 26.07 | -0.35 (-1.32%) | 1,425,142 |
| 10 Aug 2023 | CNY | 26.58 | 26.72 | 26.13 | 26.42 | 26.42 | -0.03 (-0.11%) | 1,122,822 |
| 9 Aug 2023 | CNY | 26.39 | 26.68 | 25.75 | 26.45 | 26.45 | +0.41 (+1.57%) | 1,825,590 |
| 8 Aug 2023 | CNY | 26.35 | 26.95 | 25.9 | 26.04 | 26.04 | -0.21 (-0.80%) | 2,326,154 |
