| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 30.41 | 30.5 | 29.59 | 29.62 | 29.62 | -0.77 (-2.53%) | 2,454,343 |
| 27 Sep 2023 | CNY | 30.42 | 30.61 | 30.3 | 30.39 | 30.39 | -0.02 (-0.07%) | 762,600 |
| 26 Sep 2023 | CNY | 30.6 | 30.7 | 30.33 | 30.41 | 30.41 | -0.2 (-0.65%) | 798,346 |
| 25 Sep 2023 | CNY | 30.41 | 30.65 | 30.35 | 30.61 | 30.61 | +0.1 (+0.33%) | 1,160,715 |
| 22 Sep 2023 | CNY | 30.12 | 30.52 | 30.1 | 30.51 | 30.51 | +0.28 (+0.93%) | 1,088,701 |
| 21 Sep 2023 | CNY | 30.79 | 30.85 | 30.14 | 30.23 | 30.23 | -0.53 (-1.72%) | 1,395,000 |
| 20 Sep 2023 | CNY | 30.65 | 30.88 | 30.42 | 30.76 | 30.76 | +0.09 (+0.29%) | 1,339,255 |
| 19 Sep 2023 | CNY | 30.7 | 30.85 | 30.33 | 30.67 | 30.67 | -0.09 (-0.29%) | 1,015,551 |
| 18 Sep 2023 | CNY | 30.65 | 30.83 | 30.38 | 30.76 | 30.76 | +0.14 (+0.46%) | 1,475,442 |
| 15 Sep 2023 | CNY | 30.68 | 30.79 | 30.5 | 30.62 | 30.62 | +0.05 (+0.16%) | 982,386 |
| 14 Sep 2023 | CNY | 30.5 | 30.64 | 30.31 | 30.57 | 30.57 | -0.05 (-0.16%) | 1,099,701 |
| 13 Sep 2023 | CNY | 30.78 | 30.96 | 30 | 30.62 | 30.62 | -0.16 (-0.52%) | 1,298,999 |
| 12 Sep 2023 | CNY | 30.89 | 31.06 | 30.62 | 30.78 | 30.78 | +0.01 (+0.03%) | 777,700 |
| 11 Sep 2023 | CNY | 30.2 | 30.9 | 30 | 30.77 | 30.77 | +0.66 (+2.19%) | 1,607,400 |
| 8 Sep 2023 | CNY | 30.63 | 30.83 | 30 | 30.11 | 30.11 | -0.52 (-1.70%) | 1,397,900 |
| 7 Sep 2023 | CNY | 31 | 31.13 | 30.62 | 30.63 | 30.63 | -0.45 (-1.45%) | 1,021,303 |
| 6 Sep 2023 | CNY | 31.07 | 31.18 | 30.79 | 31.08 | 31.08 | -0.12 (-0.38%) | 1,069,951 |
| 5 Sep 2023 | CNY | 31.13 | 31.41 | 30.98 | 31.2 | 31.2 | +0.06 (+0.19%) | 1,399,667 |
| 4 Sep 2023 | CNY | 30.84 | 31.4 | 30.78 | 31.14 | 31.14 | +0.36 (+1.17%) | 2,309,337 |
| 1 Sep 2023 | CNY | 30.81 | 31.04 | 30.66 | 30.78 | 30.78 | -0.03 (-0.10%) | 1,524,811 |
| 31 Aug 2023 | CNY | 30.69 | 30.88 | 30.43 | 30.81 | 30.81 | +0.21 (+0.69%) | 1,474,186 |
| 30 Aug 2023 | CNY | 30.83 | 30.94 | 30.51 | 30.6 | 30.6 | -0.23 (-0.75%) | 1,748,060 |
| 29 Aug 2023 | CNY | 31.06 | 31.42 | 30.83 | 30.83 | 30.83 | -0.39 (-1.25%) | 3,057,500 |
| 28 Aug 2023 | CNY | 32.29 | 32.78 | 31.02 | 31.22 | 31.22 | +0.24 (+0.77%) | 1,649,201 |
| 25 Aug 2023 | CNY | 31.1 | 31.5 | 30.93 | 30.98 | 30.98 | -0.26 (-0.83%) | 897,927 |
| 24 Aug 2023 | CNY | 31 | 31.44 | 30.71 | 31.24 | 31.24 | +0.33 (+1.07%) | 1,168,290 |
| 23 Aug 2023 | CNY | 31.52 | 31.53 | 30.91 | 30.91 | 30.91 | -0.46 (-1.47%) | 1,009,100 |
| 22 Aug 2023 | CNY | 31.1 | 31.58 | 30.97 | 31.37 | 31.37 | +0.22 (+0.71%) | 1,361,400 |
| 21 Aug 2023 | CNY | 31.35 | 31.76 | 31.1 | 31.15 | 31.15 | -0.14 (-0.45%) | 1,211,800 |
| 18 Aug 2023 | CNY | 32.13 | 32.13 | 31.26 | 31.29 | 31.29 | -0.86 (-2.67%) | 1,081,600 |
