| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 26.95 | 27.22 | 26.36 | 26.38 | 26.38 | -0.78 (-2.87%) | 1,714,495 |
| 19 Sep 2023 | CNY | 27.91 | 27.91 | 27.04 | 27.16 | 27.16 | -0.43 (-1.56%) | 1,175,189 |
| 18 Sep 2023 | CNY | 26.9 | 28.67 | 26.78 | 27.59 | 27.59 | +0.51 (+1.88%) | 1,989,686 |
| 15 Sep 2023 | CNY | 27.88 | 27.88 | 26.9 | 27.08 | 27.08 | -0.53 (-1.92%) | 2,004,723 |
| 14 Sep 2023 | CNY | 28.28 | 28.51 | 27.36 | 27.61 | 27.61 | -0.71 (-2.51%) | 1,646,013 |
| 13 Sep 2023 | CNY | 29.18 | 29.18 | 28.13 | 28.32 | 28.32 | -0.88 (-3.01%) | 1,363,804 |
| 12 Sep 2023 | CNY | 28.78 | 29.77 | 28.57 | 29.2 | 29.2 | +0.56 (+1.96%) | 2,097,693 |
| 11 Sep 2023 | CNY | 28.35 | 29 | 28 | 28.64 | 28.64 | +0.44 (+1.56%) | 1,251,464 |
| 8 Sep 2023 | CNY | 28.5 | 28.8 | 28.2 | 28.2 | 28.2 | -0.1 (-0.35%) | 1,001,230 |
| 7 Sep 2023 | CNY | 29.1 | 29.27 | 28.3 | 28.3 | 28.3 | -0.97 (-3.31%) | 1,429,308 |
| 6 Sep 2023 | CNY | 29.2 | 29.38 | 28.87 | 29.27 | 29.27 | -0.33 (-1.11%) | 1,299,193 |
| 5 Sep 2023 | CNY | 29.88 | 30.1 | 29.08 | 29.6 | 29.6 | -0.05 (-0.17%) | 1,572,398 |
| 4 Sep 2023 | CNY | 29.75 | 29.86 | 28.97 | 29.65 | 29.65 | +0.25 (+0.85%) | 1,864,750 |
| 1 Sep 2023 | CNY | 30.59 | 30.59 | 29.03 | 29.4 | 29.4 | -0.75 (-2.49%) | 2,195,284 |
| 31 Aug 2023 | CNY | 30.5 | 30.68 | 29.9 | 30.15 | 30.15 | -0.43 (-1.41%) | 1,603,038 |
| 30 Aug 2023 | CNY | 30.59 | 30.75 | 30.1 | 30.58 | 30.58 | +0.11 (+0.36%) | 1,800,913 |
| 29 Aug 2023 | CNY | 29.25 | 30.58 | 28.93 | 30.47 | 30.47 | +1.17 (+3.99%) | 2,939,809 |
| 28 Aug 2023 | CNY | 30.79 | 31.48 | 28.96 | 29.3 | 29.3 | -0.2 (-0.68%) | 3,788,583 |
| 25 Aug 2023 | CNY | 27.6 | 30.5 | 27.38 | 29.5 | 29.5 | +2.69 (+10.03%) | 7,232,077 |
| 24 Aug 2023 | CNY | 27.1 | 27.39 | 26.51 | 26.81 | 26.81 | +0.04 (+0.15%) | 958,903 |
| 23 Aug 2023 | CNY | 27.33 | 27.44 | 26.77 | 26.77 | 26.77 | -0.59 (-2.16%) | 856,151 |
| 22 Aug 2023 | CNY | 27.55 | 27.77 | 26.66 | 27.36 | 27.36 | +0.01 (+0.04%) | 1,417,627 |
| 21 Aug 2023 | CNY | 28.58 | 28.58 | 27.31 | 27.35 | 27.35 | -0.88 (-3.12%) | 1,688,559 |
| 18 Aug 2023 | CNY | 28.31 | 29.24 | 28.11 | 28.23 | 28.23 | -0.18 (-0.63%) | 1,660,650 |
| 17 Aug 2023 | CNY | 28.44 | 28.88 | 27.78 | 28.41 | 28.41 | -0.16 (-0.56%) | 2,547,549 |
| 16 Aug 2023 | CNY | 29.28 | 29.57 | 28.29 | 28.57 | 28.57 | -0.75 (-2.56%) | 2,278,576 |
| 15 Aug 2023 | CNY | 30.29 | 30.29 | 29.12 | 29.32 | 29.32 | -0.64 (-2.14%) | 1,970,437 |
| 14 Aug 2023 | CNY | 29.9 | 30.47 | 29.31 | 29.96 | 29.96 | -0.22 (-0.73%) | 951,248 |
| 11 Aug 2023 | CNY | 30.75 | 31.06 | 30.17 | 30.18 | 30.18 | -0.57 (-1.85%) | 711,037 |
| 10 Aug 2023 | CNY | 30.56 | 31.35 | 30.49 | 30.75 | 30.75 | +0.22 (+0.72%) | 746,799 |
