| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2023 | CNY | 27.08 | 27.08 | 26.27 | 26.54 | 26.54 | -0.42 (-1.56%) | 1,130,769 |
| 13 Sep 2023 | CNY | 27.3 | 27.42 | 26.68 | 26.96 | 26.96 | -0.38 (-1.39%) | 771,557 |
| 12 Sep 2023 | CNY | 27.02 | 27.5 | 26.96 | 27.34 | 27.34 | +0.12 (+0.44%) | 631,509 |
| 11 Sep 2023 | CNY | 26.75 | 27.46 | 26.4 | 27.22 | 27.22 | +0.53 (+1.99%) | 1,150,382 |
| 8 Sep 2023 | CNY | 26.86 | 27.19 | 26.48 | 26.69 | 26.69 | +0.08 (+0.30%) | 738,148 |
| 7 Sep 2023 | CNY | 27.48 | 27.5 | 26.61 | 26.61 | 26.61 | -0.9 (-3.27%) | 1,216,065 |
| 6 Sep 2023 | CNY | 26.93 | 27.6 | 26.55 | 27.51 | 27.51 | +0.5 (+1.85%) | 1,238,514 |
| 5 Sep 2023 | CNY | 27.06 | 27.39 | 26.9 | 27.01 | 27.01 | -0.09 (-0.33%) | 1,177,548 |
| 4 Sep 2023 | CNY | 26.85 | 27.12 | 26.45 | 27.1 | 27.1 | +0.25 (+0.93%) | 1,047,899 |
| 1 Sep 2023 | CNY | 26.32 | 26.97 | 26.32 | 26.85 | 26.85 | +0.26 (+0.98%) | 1,158,755 |
| 31 Aug 2023 | CNY | 26.93 | 26.93 | 26.13 | 26.59 | 26.59 | -0.19 (-0.71%) | 1,582,606 |
| 30 Aug 2023 | CNY | 26.8 | 27.57 | 26.6 | 26.78 | 26.78 | +0.21 (+0.79%) | 2,800,970 |
| 29 Aug 2023 | CNY | 25.7 | 26.63 | 25.4 | 26.57 | 26.57 | +0.97 (+3.79%) | 2,262,371 |
| 28 Aug 2023 | CNY | 27 | 27.49 | 25.53 | 25.6 | 25.6 | -0.05 (-0.19%) | 2,181,818 |
| 25 Aug 2023 | CNY | 26.56 | 26.62 | 25.52 | 25.65 | 25.65 | -0.84 (-3.17%) | 1,572,786 |
| 24 Aug 2023 | CNY | 26.94 | 27.08 | 26.3 | 26.49 | 26.49 | -0.22 (-0.82%) | 1,171,404 |
| 23 Aug 2023 | CNY | 27.6 | 27.6 | 26.7 | 26.71 | 26.71 | -0.85 (-3.08%) | 1,186,311 |
| 22 Aug 2023 | CNY | 27.61 | 27.73 | 27.04 | 27.56 | 27.56 | +0.26 (+0.95%) | 1,992,046 |
| 21 Aug 2023 | CNY | 29.29 | 29.29 | 27.3 | 27.3 | 27.3 | -1.17 (-4.11%) | 1,755,147 |
| 18 Aug 2023 | CNY | 29.1 | 29.35 | 28.47 | 28.47 | 28.47 | -0.57 (-1.96%) | 1,030,653 |
| 17 Aug 2023 | CNY | 29 | 29.16 | 28.71 | 29.04 | 29.04 | +0.12 (+0.41%) | 865,064 |
| 16 Aug 2023 | CNY | 29.48 | 29.7 | 28.92 | 28.92 | 28.92 | -0.5 (-1.70%) | 818,245 |
| 15 Aug 2023 | CNY | 30.06 | 30.1 | 29.19 | 29.42 | 29.42 | -0.64 (-2.13%) | 1,019,126 |
| 14 Aug 2023 | CNY | 30.07 | 30.55 | 29.66 | 30.06 | 30.06 | -0.29 (-0.96%) | 1,097,340 |
| 11 Aug 2023 | CNY | 30.51 | 31.1 | 30.35 | 30.35 | 30.35 | -0.44 (-1.43%) | 1,200,608 |
| 10 Aug 2023 | CNY | 30.8 | 30.99 | 30.41 | 30.79 | 30.79 | -0.03 (-0.10%) | 823,330 |
| 9 Aug 2023 | CNY | 31.08 | 31.18 | 30.7 | 30.82 | 30.82 | -0.04 (-0.13%) | 913,075 |
| 8 Aug 2023 | CNY | 31.88 | 31.98 | 30.58 | 30.86 | 30.86 | -1 (-3.14%) | 2,289,071 |
| 7 Aug 2023 | CNY | 31.8 | 32.19 | 31.75 | 31.86 | 31.86 | +0.03 (+0.09%) | 878,453 |
| 4 Aug 2023 | CNY | 31.9 | 32.2 | 31.72 | 31.83 | 31.83 | -0.07 (-0.22%) | 947,063 |
