| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 28.59 | 28.61 | 27.9 | 28.07 | 28.07 | -0.51 (-1.78%) | 7,556,920 |
| 13 Oct 2023 | CNY | 28.89 | 28.9 | 28.43 | 28.58 | 28.58 | -0.58 (-1.99%) | 8,224,310 |
| 12 Oct 2023 | CNY | 28.6 | 29.28 | 28.39 | 29.16 | 29.16 | +0.66 (+2.32%) | 13,676,620 |
| 11 Oct 2023 | CNY | 28.52 | 28.67 | 28.2 | 28.5 | 28.5 | +0.1 (+0.35%) | 6,622,740 |
| 10 Oct 2023 | CNY | 28.35 | 28.8 | 28.35 | 28.4 | 28.4 | +0.1 (+0.35%) | 6,863,820 |
| 9 Oct 2023 | CNY | 28.79 | 28.82 | 28.16 | 28.3 | 28.3 | -0.49 (-1.70%) | 7,720,540 |
| 28 Sep 2023 | CNY | 28.69 | 28.91 | 28.51 | 28.79 | 28.79 | +0.15 (+0.52%) | 5,857,170 |
| 27 Sep 2023 | CNY | 28.6 | 29.1 | 28.38 | 28.64 | 28.64 | +0.02 (+0.07%) | 7,697,560 |
| 26 Sep 2023 | CNY | 29.08 | 29.35 | 28.4 | 28.62 | 28.62 | -0.74 (-2.52%) | 12,421,970 |
| 25 Sep 2023 | CNY | 29.66 | 29.75 | 29.2 | 29.36 | 29.36 | -0.29 (-0.98%) | 5,954,440 |
| 22 Sep 2023 | CNY | 29.27 | 29.65 | 29.06 | 29.65 | 29.65 | +0.26 (+0.88%) | 8,571,210 |
| 21 Sep 2023 | CNY | 29.65 | 29.96 | 29.38 | 29.39 | 29.39 | -0.37 (-1.24%) | 6,928,810 |
| 20 Sep 2023 | CNY | 30.14 | 30.18 | 29.7 | 29.76 | 29.76 | -0.59 (-1.94%) | 7,896,460 |
| 19 Sep 2023 | CNY | 30.7 | 30.78 | 30.23 | 30.35 | 30.35 | -0.44 (-1.43%) | 10,373,190 |
| 18 Sep 2023 | CNY | 30.05 | 31.77 | 29.88 | 30.79 | 30.79 | +0.75 (+2.50%) | 24,027,680 |
| 15 Sep 2023 | CNY | 30.09 | 30.88 | 29.97 | 30.04 | 30.04 | +0.05 (+0.17%) | 11,766,740 |
| 14 Sep 2023 | CNY | 29.6 | 30.37 | 29.51 | 29.99 | 29.99 | +0.34 (+1.15%) | 11,120,000 |
| 13 Sep 2023 | CNY | 29.82 | 30.16 | 29.5 | 29.65 | 29.65 | -0.26 (-0.87%) | 8,173,250 |
| 12 Sep 2023 | CNY | 30.2 | 30.44 | 29.8 | 29.91 | 29.91 | -0.21 (-0.70%) | 8,986,300 |
| 11 Sep 2023 | CNY | 29.98 | 30.5 | 29.87 | 30.12 | 30.12 | +0.09 (+0.30%) | 7,805,530 |
| 8 Sep 2023 | CNY | 30.01 | 30.32 | 29.7 | 30.03 | 30.03 | -0.12 (-0.40%) | 8,374,570 |
| 7 Sep 2023 | CNY | 30.8 | 30.84 | 30.14 | 30.15 | 30.15 | -0.73 (-2.36%) | 10,239,860 |
| 6 Sep 2023 | CNY | 30.85 | 31.11 | 30.5 | 30.88 | 30.88 | -0.17 (-0.55%) | 12,217,200 |
| 5 Sep 2023 | CNY | 30.6 | 31.1 | 30.43 | 31.05 | 31.05 | +0.01 (+0.03%) | 19,392,030 |
| 4 Sep 2023 | CNY | 29.23 | 31.66 | 29.2 | 31.04 | 31.04 | +2.01 (+6.92%) | 32,381,320 |
| 1 Sep 2023 | CNY | 28.7 | 29.24 | 28.43 | 29.03 | 29.03 | +0.44 (+1.54%) | 8,689,480 |
| 31 Aug 2023 | CNY | 28.72 | 28.83 | 28.4 | 28.59 | 28.59 | -0.33 (-1.14%) | 7,516,280 |
| 30 Aug 2023 | CNY | 29.12 | 29.43 | 28.88 | 28.92 | 28.92 | -0.06 (-0.21%) | 8,725,120 |
| 29 Aug 2023 | CNY | 28.01 | 29.26 | 28 | 28.98 | 28.98 | +0.77 (+2.73%) | 11,262,790 |
| 28 Aug 2023 | CNY | 29.37 | 29.61 | 28.1 | 28.21 | 28.21 | +0.52 (+1.88%) | 15,376,580 |
