| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 25.1 | 25.18 | 24.82 | 25.09 | 25.09 | +0.05 (+0.20%) | 1,195,624 |
| 20 Sep 2023 | CNY | 25.13 | 25.27 | 25.04 | 25.04 | 25.04 | -0.13 (-0.52%) | 837,779 |
| 19 Sep 2023 | CNY | 25.49 | 25.49 | 25.05 | 25.17 | 25.17 | -0.31 (-1.22%) | 1,407,235 |
| 18 Sep 2023 | CNY | 25.31 | 25.88 | 25.13 | 25.48 | 25.48 | +0.17 (+0.67%) | 1,932,143 |
| 15 Sep 2023 | CNY | 25.2 | 25.48 | 25.03 | 25.31 | 25.31 | +0.22 (+0.88%) | 1,575,639 |
| 14 Sep 2023 | CNY | 25.45 | 25.54 | 24.96 | 25.09 | 25.09 | -0.35 (-1.38%) | 1,646,588 |
| 13 Sep 2023 | CNY | 26.2 | 26.2 | 25.16 | 25.44 | 25.44 | -0.67 (-2.57%) | 3,150,158 |
| 12 Sep 2023 | CNY | 26.65 | 26.69 | 26.1 | 26.11 | 26.11 | -0.53 (-1.99%) | 2,546,869 |
| 11 Sep 2023 | CNY | 26.65 | 26.78 | 26.35 | 26.64 | 26.64 | +0.12 (+0.45%) | 1,979,099 |
| 8 Sep 2023 | CNY | 26.25 | 26.8 | 26.21 | 26.52 | 26.52 | +0.01 (+0.04%) | 2,170,131 |
| 7 Sep 2023 | CNY | 27.52 | 27.71 | 26.5 | 26.51 | 26.51 | -0.61 (-2.25%) | 3,667,856 |
| 6 Sep 2023 | CNY | 26.94 | 27.29 | 26.83 | 27.12 | 27.12 | -0.07 (-0.26%) | 2,881,582 |
| 5 Sep 2023 | CNY | 27.66 | 27.88 | 26.94 | 27.19 | 27.19 | -0.45 (-1.63%) | 3,522,929 |
| 4 Sep 2023 | CNY | 27.81 | 28.11 | 27.32 | 27.64 | 27.64 | -0.26 (-0.93%) | 4,337,955 |
| 1 Sep 2023 | CNY | 27.7 | 28.39 | 27.53 | 27.9 | 27.9 | +0.14 (+0.50%) | 6,166,128 |
| 31 Aug 2023 | CNY | 27.59 | 28.98 | 27.12 | 27.76 | 27.76 | +0.34 (+1.24%) | 9,292,854 |
| 30 Aug 2023 | CNY | 26.6 | 27.86 | 26.18 | 27.42 | 27.42 | +1.32 (+5.06%) | 7,588,148 |
| 29 Aug 2023 | CNY | 24.58 | 26.2 | 24.58 | 26.1 | 26.1 | +1.37 (+5.54%) | 4,170,179 |
| 28 Aug 2023 | CNY | 25.95 | 26.15 | 24.67 | 24.73 | 24.73 | +0.31 (+1.27%) | 3,073,981 |
| 25 Aug 2023 | CNY | 25.8 | 25.8 | 24.34 | 24.42 | 24.42 | -1.5 (-5.79%) | 3,518,722 |
| 24 Aug 2023 | CNY | 26.2 | 26.44 | 25.57 | 25.92 | 25.92 | -0.18 (-0.69%) | 2,795,517 |
| 23 Aug 2023 | CNY | 27.1 | 27.25 | 26.1 | 26.1 | 26.1 | -1.38 (-5.02%) | 4,338,964 |
| 22 Aug 2023 | CNY | 27.65 | 28.11 | 26.42 | 27.48 | 27.48 | -0.25 (-0.90%) | 6,017,478 |
| 21 Aug 2023 | CNY | 27.83 | 28.16 | 27.51 | 27.73 | 27.73 | +0.03 (+0.11%) | 6,322,825 |
| 18 Aug 2023 | CNY | 26.72 | 28.24 | 26.72 | 27.7 | 27.7 | +1.12 (+4.21%) | 9,901,468 |
| 17 Aug 2023 | CNY | 26.08 | 26.68 | 25.8 | 26.58 | 26.58 | +0.34 (+1.30%) | 1,915,104 |
| 16 Aug 2023 | CNY | 26.77 | 26.8 | 26.18 | 26.24 | 26.24 | -0.53 (-1.98%) | 1,716,570 |
| 15 Aug 2023 | CNY | 26.93 | 27.06 | 26.33 | 26.77 | 26.77 | -0.17 (-0.63%) | 2,087,590 |
| 14 Aug 2023 | CNY | 26.75 | 26.95 | 26.41 | 26.94 | 26.94 | +0.14 (+0.52%) | 2,078,017 |
| 11 Aug 2023 | CNY | 27.33 | 27.4 | 26.75 | 26.8 | 26.8 | -0.59 (-2.15%) | 3,074,926 |
