| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 26.35 | 26.49 | 25.98 | 26.02 | 26.02 | -0.22 (-0.84%) | 365,680 |
| 19 Sep 2023 | CNY | 26.94 | 26.94 | 26.15 | 26.24 | 26.24 | -0.42 (-1.58%) | 279,475 |
| 18 Sep 2023 | CNY | 26.4 | 27.25 | 25.81 | 26.66 | 26.66 | +0.53 (+2.03%) | 448,937 |
| 15 Sep 2023 | CNY | 26.5 | 26.5 | 25.92 | 26.13 | 26.13 | -0.11 (-0.42%) | 394,314 |
| 14 Sep 2023 | CNY | 26.49 | 26.58 | 26.09 | 26.24 | 26.24 | -0.23 (-0.87%) | 369,030 |
| 13 Sep 2023 | CNY | 27.3 | 27.3 | 26.24 | 26.47 | 26.47 | -0.67 (-2.47%) | 464,552 |
| 12 Sep 2023 | CNY | 27.78 | 27.78 | 27 | 27.14 | 27.14 | -0.44 (-1.60%) | 336,181 |
| 11 Sep 2023 | CNY | 26.98 | 27.89 | 26.72 | 27.58 | 27.58 | +0.94 (+3.53%) | 754,337 |
| 8 Sep 2023 | CNY | 27.3 | 27.3 | 26.56 | 26.64 | 26.64 | -0.28 (-1.04%) | 502,548 |
| 7 Sep 2023 | CNY | 27.89 | 27.9 | 26.8 | 26.92 | 26.92 | -0.74 (-2.68%) | 783,052 |
| 6 Sep 2023 | CNY | 27.89 | 27.89 | 27.36 | 27.66 | 27.66 | +0.15 (+0.55%) | 538,589 |
| 5 Sep 2023 | CNY | 28.24 | 28.49 | 27.5 | 27.51 | 27.51 | -0.63 (-2.24%) | 699,379 |
| 4 Sep 2023 | CNY | 27.89 | 28.36 | 27.81 | 28.14 | 28.14 | +0.24 (+0.86%) | 780,908 |
| 1 Sep 2023 | CNY | 28.01 | 28.29 | 27.76 | 27.9 | 27.9 | -0.22 (-0.78%) | 312,319 |
| 31 Aug 2023 | CNY | 28.31 | 28.4 | 28.01 | 28.12 | 28.12 | -0.33 (-1.16%) | 369,149 |
| 30 Aug 2023 | CNY | 28.64 | 28.73 | 28.14 | 28.45 | 28.45 | +0.15 (+0.53%) | 583,297 |
| 29 Aug 2023 | CNY | 27.5 | 28.43 | 26.5 | 28.3 | 28.3 | +1.69 (+6.35%) | 973,814 |
| 28 Aug 2023 | CNY | 28 | 28 | 26.45 | 26.61 | 26.61 | +0.35 (+1.33%) | 825,249 |
| 25 Aug 2023 | CNY | 27.9 | 29.07 | 26.11 | 26.26 | 26.26 | -1.35 (-4.89%) | 1,520,958 |
| 24 Aug 2023 | CNY | 27.83 | 27.83 | 27 | 27.61 | 27.61 | +0.12 (+0.44%) | 360,760 |
| 23 Aug 2023 | CNY | 28.36 | 28.36 | 27.3 | 27.49 | 27.49 | -0.39 (-1.40%) | 481,173 |
| 22 Aug 2023 | CNY | 28.91 | 28.92 | 27.39 | 27.88 | 27.88 | -0.46 (-1.62%) | 715,402 |
| 21 Aug 2023 | CNY | 28.64 | 28.68 | 28.09 | 28.34 | 28.34 | +0.11 (+0.39%) | 366,577 |
| 18 Aug 2023 | CNY | 28.01 | 28.75 | 27.93 | 28.23 | 28.23 | +0.27 (+0.97%) | 346,578 |
| 17 Aug 2023 | CNY | 27.51 | 28 | 27.25 | 27.96 | 27.96 | +0.25 (+0.90%) | 308,872 |
| 16 Aug 2023 | CNY | 27.49 | 28 | 27.28 | 27.71 | 27.71 | +0.19 (+0.69%) | 626,443 |
| 15 Aug 2023 | CNY | 27.81 | 28.28 | 27.49 | 27.52 | 27.52 | -0.57 (-2.03%) | 428,753 |
| 14 Aug 2023 | CNY | 28.3 | 28.3 | 27.78 | 28.09 | 28.09 | +0.01 (+0.04%) | 283,544 |
| 11 Aug 2023 | CNY | 28.88 | 28.88 | 28.08 | 28.08 | 28.08 | -0.49 (-1.72%) | 384,104 |
| 10 Aug 2023 | CNY | 28.36 | 28.97 | 28.36 | 28.57 | 28.57 | -0.02 (-0.07%) | 312,622 |
