| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 30.49 | 30.62 | 30.3 | 30.41 | 30.41 | -0.24 (-0.78%) | 3,101,230 |
| 25 Sep 2023 | CNY | 30.92 | 30.97 | 30.43 | 30.65 | 30.65 | -0.15 (-0.49%) | 3,785,482 |
| 22 Sep 2023 | CNY | 30.3 | 30.85 | 30.15 | 30.8 | 30.8 | +0.5 (+1.65%) | 4,722,460 |
| 21 Sep 2023 | CNY | 30.11 | 30.59 | 30.05 | 30.3 | 30.3 | +0.08 (+0.26%) | 3,530,389 |
| 20 Sep 2023 | CNY | 30.47 | 30.66 | 30.2 | 30.22 | 30.22 | -0.31 (-1.02%) | 3,789,477 |
| 19 Sep 2023 | CNY | 31.21 | 31.35 | 30.45 | 30.53 | 30.53 | -0.87 (-2.77%) | 6,280,084 |
| 18 Sep 2023 | CNY | 31.5 | 31.78 | 31.2 | 31.4 | 31.4 | -0.26 (-0.82%) | 4,571,044 |
| 15 Sep 2023 | CNY | 31.95 | 32.17 | 31.37 | 31.66 | 31.66 | -0.29 (-0.91%) | 6,108,856 |
| 14 Sep 2023 | CNY | 31.9 | 32.65 | 31.7 | 31.95 | 31.95 | +0.05 (+0.16%) | 8,156,917 |
| 13 Sep 2023 | CNY | 32.6 | 32.76 | 31.66 | 31.9 | 31.9 | -0.82 (-2.51%) | 10,231,828 |
| 12 Sep 2023 | CNY | 33.3 | 33.3 | 32.55 | 32.72 | 32.72 | -0.58 (-1.74%) | 9,658,495 |
| 11 Sep 2023 | CNY | 33.73 | 33.75 | 32.95 | 33.3 | 33.3 | -0.6 (-1.77%) | 16,200,870 |
| 8 Sep 2023 | CNY | 31.8 | 34.15 | 31.7 | 33.9 | 33.9 | +2 (+6.27%) | 23,636,607 |
| 7 Sep 2023 | CNY | 32.66 | 32.7 | 31.89 | 31.9 | 31.9 | -0.82 (-2.51%) | 8,652,354 |
| 6 Sep 2023 | CNY | 31.31 | 32.88 | 31.3 | 32.72 | 32.72 | +1.02 (+3.22%) | 15,521,136 |
| 5 Sep 2023 | CNY | 32.02 | 32.47 | 31.61 | 31.7 | 31.7 | -0.05 (-0.16%) | 9,210,669 |
| 4 Sep 2023 | CNY | 31.11 | 31.78 | 30.98 | 31.75 | 31.75 | +0.63 (+2.02%) | 7,299,828 |
| 1 Sep 2023 | CNY | 30.93 | 31.25 | 30.73 | 31.12 | 31.12 | +0.2 (+0.65%) | 3,920,266 |
| 31 Aug 2023 | CNY | 30.81 | 31.28 | 30.75 | 30.92 | 30.92 | -0.17 (-0.55%) | 3,897,958 |
| 30 Aug 2023 | CNY | 31.06 | 31.7 | 30.99 | 31.09 | 31.09 | +0.32 (+1.04%) | 7,821,282 |
| 29 Aug 2023 | CNY | 29.9 | 30.9 | 29.8 | 30.77 | 30.77 | +0.73 (+2.43%) | 5,100,731 |
| 28 Aug 2023 | CNY | 30.9 | 31.05 | 29.96 | 30.04 | 30.04 | +0.49 (+1.66%) | 7,790,617 |
| 25 Aug 2023 | CNY | 30.29 | 30.32 | 29.38 | 29.55 | 29.55 | -0.78 (-2.57%) | 5,512,750 |
| 24 Aug 2023 | CNY | 30.4 | 30.67 | 29.78 | 30.33 | 30.33 | -0.07 (-0.23%) | 4,655,762 |
| 23 Aug 2023 | CNY | 30.86 | 31.03 | 30.35 | 30.4 | 30.4 | -0.74 (-2.38%) | 3,904,624 |
| 22 Aug 2023 | CNY | 30.64 | 31.2 | 30.37 | 31.14 | 31.14 | +0.53 (+1.73%) | 5,538,713 |
| 21 Aug 2023 | CNY | 31.02 | 32.01 | 30.56 | 30.61 | 30.61 | -0.77 (-2.45%) | 6,548,125 |
| 18 Aug 2023 | CNY | 32.73 | 32.88 | 31.37 | 31.38 | 31.38 | -0.31 (-0.98%) | 8,673,511 |
| 17 Aug 2023 | CNY | 30.87 | 31.88 | 30.73 | 31.69 | 31.69 | +0.83 (+2.69%) | 5,678,567 |
| 16 Aug 2023 | CNY | 31.55 | 31.59 | 30.85 | 30.86 | 30.86 | -0.68 (-2.16%) | 4,946,551 |
