| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 32.1 | 32.1 | 30.89 | 31.15 | 31.15 | -1.14 (-3.53%) | 41,413,250 |
| 13 Oct 2023 | CNY | 32.87 | 33.12 | 32.16 | 32.29 | 32.29 | -0.62 (-1.88%) | 36,164,140 |
| 12 Oct 2023 | CNY | 33.9 | 33.9 | 32.86 | 32.91 | 32.91 | -0.8 (-2.37%) | 41,700,370 |
| 11 Oct 2023 | CNY | 33.95 | 34.5 | 33.33 | 33.71 | 33.71 | +0.09 (+0.27%) | 57,662,360 |
| 10 Oct 2023 | CNY | 33.5 | 33.94 | 33.18 | 33.62 | 33.62 | -0.17 (-0.50%) | 42,459,260 |
| 9 Oct 2023 | CNY | 33.83 | 34.55 | 33.4 | 33.79 | 33.79 | +0.12 (+0.36%) | 61,932,080 |
| 28 Sep 2023 | CNY | 33.89 | 34.16 | 33.42 | 33.67 | 33.67 | +0.27 (+0.81%) | 50,412,580 |
| 27 Sep 2023 | CNY | 32.92 | 34.06 | 32.83 | 33.4 | 33.4 | -0.06 (-0.18%) | 51,845,830 |
| 26 Sep 2023 | CNY | 33.41 | 34.27 | 33.15 | 33.46 | 33.46 | +0.05 (+0.15%) | 70,766,410 |
| 25 Sep 2023 | CNY | 33.8 | 34.13 | 33.1 | 33.41 | 33.41 | +0.48 (+1.46%) | 114,115,080 |
| 22 Sep 2023 | CNY | 29.75 | 32.93 | 29.75 | 32.93 | 32.93 | +2.99 (+9.99%) | 100,455,530 |
| 21 Sep 2023 | CNY | 30 | 30.72 | 29.85 | 29.94 | 29.94 | -0.17 (-0.56%) | 30,663,810 |
| 20 Sep 2023 | CNY | 30.1 | 31.32 | 30.02 | 30.11 | 30.11 | +0.09 (+0.30%) | 39,377,600 |
| 19 Sep 2023 | CNY | 30.71 | 30.92 | 29.45 | 30.02 | 30.02 | -0.93 (-3.00%) | 47,949,180 |
| 18 Sep 2023 | CNY | 31.1 | 31.72 | 30.88 | 30.95 | 30.95 | -0.56 (-1.78%) | 34,174,890 |
| 15 Sep 2023 | CNY | 32.7 | 32.7 | 31.44 | 31.51 | 31.51 | -1.15 (-3.52%) | 46,477,960 |
| 14 Sep 2023 | CNY | 32.51 | 33.26 | 32.28 | 32.66 | 32.66 | +0.19 (+0.59%) | 58,300,660 |
| 13 Sep 2023 | CNY | 33.3 | 33.45 | 32.04 | 32.47 | 32.47 | -1.33 (-3.93%) | 70,850,610 |
| 12 Sep 2023 | CNY | 31.51 | 34.6 | 31.44 | 33.8 | 33.8 | +1.9 (+5.96%) | 121,092,070 |
| 11 Sep 2023 | CNY | 30.01 | 32.6 | 29.94 | 31.9 | 31.9 | +1.9 (+6.33%) | 78,669,550 |
| 8 Sep 2023 | CNY | 30.44 | 30.62 | 29.88 | 30 | 30 | -0.5 (-1.64%) | 27,617,090 |
| 7 Sep 2023 | CNY | 30.99 | 31.13 | 30.4 | 30.5 | 30.5 | -0.69 (-2.21%) | 30,180,640 |
| 6 Sep 2023 | CNY | 30.67 | 31.34 | 30.53 | 31.19 | 31.19 | +0.27 (+0.87%) | 32,108,950 |
| 5 Sep 2023 | CNY | 31.26 | 31.26 | 30.52 | 30.92 | 30.92 | -0.46 (-1.47%) | 34,468,690 |
| 4 Sep 2023 | CNY | 31 | 31.4 | 30.6 | 31.38 | 31.38 | +0.56 (+1.82%) | 37,767,560 |
| 1 Sep 2023 | CNY | 31.32 | 31.55 | 30.54 | 30.82 | 30.82 | -0.63 (-2.00%) | 36,911,480 |
| 31 Aug 2023 | CNY | 31.13 | 32.05 | 30.9 | 31.45 | 31.45 | +0.01 (+0.03%) | 46,551,190 |
| 30 Aug 2023 | CNY | 30.8 | 32.07 | 30.47 | 31.44 | 31.44 | +0.73 (+2.38%) | 62,205,180 |
| 29 Aug 2023 | CNY | 29.58 | 31.09 | 29.1 | 30.71 | 30.71 | +1.28 (+4.35%) | 61,097,070 |
| 28 Aug 2023 | CNY | 31.02 | 31.1 | 29.4 | 29.43 | 29.43 | +0.3 (+1.03%) | 50,452,840 |
