| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 28.32 | 29.37 | 28.16 | 28.38 | 28.38 | -0.36 (-1.25%) | 32,587,311 |
| 20 Sep 2023 | CNY | 28.09 | 29.98 | 28.02 | 28.74 | 28.74 | +0.55 (+1.95%) | 44,105,736 |
| 19 Sep 2023 | CNY | 29.5 | 29.65 | 27.31 | 28.19 | 28.19 | -1.94 (-6.44%) | 43,006,645 |
| 18 Sep 2023 | CNY | 30.18 | 31.35 | 29.9 | 30.13 | 30.13 | +0.07 (+0.23%) | 37,574,970 |
| 15 Sep 2023 | CNY | 31.64 | 32.12 | 29.86 | 30.06 | 30.06 | -2.18 (-6.76%) | 59,222,129 |
| 14 Sep 2023 | CNY | 31.29 | 33.38 | 31.26 | 32.24 | 32.24 | +0.44 (+1.38%) | 65,086,202 |
| 13 Sep 2023 | CNY | 32 | 33.48 | 31.62 | 31.8 | 31.8 | -0.05 (-0.16%) | 89,968,230 |
| 12 Sep 2023 | CNY | 28.8 | 31.85 | 28.55 | 31.85 | 31.85 | +2.9 (+10.02%) | 50,268,337 |
| 11 Sep 2023 | CNY | 27.29 | 29.44 | 27.17 | 28.95 | 28.95 | +1.76 (+6.47%) | 41,713,889 |
| 8 Sep 2023 | CNY | 27.2 | 27.45 | 26.76 | 27.19 | 27.19 | -0.16 (-0.59%) | 11,169,357 |
| 7 Sep 2023 | CNY | 27.85 | 28.07 | 27.27 | 27.35 | 27.35 | -0.6 (-2.15%) | 15,621,559 |
| 6 Sep 2023 | CNY | 27.6 | 27.99 | 27.21 | 27.95 | 27.95 | +0.22 (+0.79%) | 15,028,196 |
| 5 Sep 2023 | CNY | 28.16 | 28.16 | 27.4 | 27.73 | 27.73 | -0.43 (-1.53%) | 15,608,550 |
| 4 Sep 2023 | CNY | 27.6 | 28.41 | 27.35 | 28.16 | 28.16 | +0.75 (+2.74%) | 20,044,171 |
| 1 Sep 2023 | CNY | 27.79 | 28.07 | 27.29 | 27.41 | 27.41 | -0.62 (-2.21%) | 12,163,622 |
| 31 Aug 2023 | CNY | 27.61 | 28.17 | 27.33 | 28.03 | 28.03 | +0.18 (+0.65%) | 20,226,962 |
| 30 Aug 2023 | CNY | 27.4 | 28.31 | 27.1 | 27.85 | 27.85 | +0.37 (+1.35%) | 20,951,706 |
| 29 Aug 2023 | CNY | 26.33 | 27.74 | 26 | 27.48 | 27.48 | +1 (+3.78%) | 20,522,203 |
| 28 Aug 2023 | CNY | 27.9 | 27.9 | 26.41 | 26.48 | 26.48 | +0.52 (+2.00%) | 20,720,379 |
| 25 Aug 2023 | CNY | 26.85 | 26.95 | 25.85 | 25.96 | 25.96 | -1.67 (-6.04%) | 22,606,790 |
| 24 Aug 2023 | CNY | 28.17 | 28.3 | 27.3 | 27.63 | 27.63 | -0.1 (-0.36%) | 16,971,557 |
| 23 Aug 2023 | CNY | 28.13 | 28.2 | 27.56 | 27.73 | 27.73 | -0.75 (-2.63%) | 11,829,314 |
| 22 Aug 2023 | CNY | 28.55 | 28.56 | 27.5 | 28.48 | 28.48 | +0.66 (+2.37%) | 17,203,832 |
| 21 Aug 2023 | CNY | 27.51 | 28.52 | 27.28 | 27.82 | 27.82 | +0.01 (+0.04%) | 16,874,109 |
| 18 Aug 2023 | CNY | 28.75 | 28.81 | 27.73 | 27.81 | 27.81 | -1.03 (-3.57%) | 17,116,630 |
| 17 Aug 2023 | CNY | 28.32 | 29.02 | 28.01 | 28.84 | 28.84 | +0.24 (+0.84%) | 15,570,055 |
| 16 Aug 2023 | CNY | 28.7 | 29.09 | 28.28 | 28.6 | 28.6 | -0.63 (-2.16%) | 16,359,723 |
| 15 Aug 2023 | CNY | 29.97 | 30.3 | 28.87 | 29.23 | 29.23 | -0.2 (-0.68%) | 19,509,777 |
| 14 Aug 2023 | CNY | 28.7 | 29.44 | 28.56 | 29.43 | 29.43 | +0.16 (+0.55%) | 15,472,998 |
| 11 Aug 2023 | CNY | 29.78 | 30.18 | 29.1 | 29.27 | 29.27 | -0.48 (-1.61%) | 17,992,723 |
