| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 29.75 | 30.17 | 29.1 | 29.32 | 29.32 | -0.39 (-1.31%) | 10,146,580 |
| 13 Oct 2023 | CNY | 30.29 | 30.45 | 29.67 | 29.71 | 29.71 | -0.69 (-2.27%) | 9,978,110 |
| 12 Oct 2023 | CNY | 30.93 | 31.09 | 30.3 | 30.4 | 30.4 | -0.53 (-1.71%) | 9,586,830 |
| 11 Oct 2023 | CNY | 30.72 | 31.45 | 30.44 | 30.93 | 30.93 | +0.23 (+0.75%) | 10,621,670 |
| 10 Oct 2023 | CNY | 31 | 31.05 | 30.58 | 30.7 | 30.7 | -0.15 (-0.49%) | 6,633,280 |
| 9 Oct 2023 | CNY | 30.57 | 31.38 | 30.25 | 30.85 | 30.85 | +0.25 (+0.82%) | 9,369,360 |
| 28 Sep 2023 | CNY | 30.7 | 30.9 | 30.44 | 30.6 | 30.6 | +0.16 (+0.53%) | 7,629,480 |
| 27 Sep 2023 | CNY | 30.34 | 30.6 | 30.16 | 30.44 | 30.44 | +0.1 (+0.33%) | 8,118,150 |
| 26 Sep 2023 | CNY | 30.25 | 30.93 | 30.15 | 30.34 | 30.34 | +0.1 (+0.33%) | 11,461,010 |
| 25 Sep 2023 | CNY | 30.96 | 31.1 | 29.86 | 30.24 | 30.24 | -0.56 (-1.82%) | 11,091,390 |
| 22 Sep 2023 | CNY | 29.5 | 31.4 | 29.41 | 30.8 | 30.8 | +1.36 (+4.62%) | 19,587,540 |
| 21 Sep 2023 | CNY | 29.37 | 30 | 29.25 | 29.44 | 29.44 | -0.24 (-0.81%) | 9,596,640 |
| 20 Sep 2023 | CNY | 30.62 | 30.96 | 29.48 | 29.68 | 29.68 | -0.94 (-3.07%) | 15,646,610 |
| 19 Sep 2023 | CNY | 32.07 | 32.08 | 30.45 | 30.62 | 30.62 | -1.45 (-4.52%) | 21,209,170 |
| 18 Sep 2023 | CNY | 32.4 | 32.5 | 31.89 | 32.07 | 32.07 | -0.33 (-1.02%) | 9,101,920 |
| 15 Sep 2023 | CNY | 33.25 | 33.5 | 32.25 | 32.4 | 32.4 | -0.81 (-2.44%) | 9,160,050 |
| 14 Sep 2023 | CNY | 33.4 | 33.8 | 33.01 | 33.21 | 33.21 | -0.11 (-0.33%) | 6,905,820 |
| 13 Sep 2023 | CNY | 34.39 | 34.42 | 32.94 | 33.32 | 33.32 | -1.06 (-3.08%) | 9,608,170 |
| 12 Sep 2023 | CNY | 34.66 | 35.05 | 34.3 | 34.38 | 34.38 | -0.42 (-1.21%) | 6,289,240 |
| 11 Sep 2023 | CNY | 34.78 | 35.48 | 34.18 | 34.8 | 34.8 | +0.04 (+0.12%) | 10,501,970 |
| 8 Sep 2023 | CNY | 34.7 | 34.99 | 33.98 | 34.76 | 34.76 | +0.01 (+0.03%) | 7,860,410 |
| 7 Sep 2023 | CNY | 35.18 | 35.48 | 34.72 | 34.75 | 34.75 | -0.58 (-1.64%) | 7,366,140 |
| 6 Sep 2023 | CNY | 35.84 | 35.93 | 34.83 | 35.33 | 35.33 | -0.25 (-0.70%) | 9,921,080 |
| 5 Sep 2023 | CNY | 36.5 | 36.5 | 35.53 | 35.58 | 35.58 | -1.05 (-2.87%) | 8,239,790 |
| 4 Sep 2023 | CNY | 36.31 | 36.77 | 35.48 | 36.63 | 36.63 | +0.32 (+0.88%) | 14,736,710 |
| 1 Sep 2023 | CNY | 36.87 | 37.07 | 35.79 | 36.31 | 36.31 | -0.57 (-1.55%) | 10,450,460 |
| 31 Aug 2023 | CNY | 37.76 | 37.9 | 36.44 | 36.88 | 36.88 | -0.88 (-2.33%) | 12,651,370 |
| 30 Aug 2023 | CNY | 36.4 | 38.2 | 36.16 | 37.76 | 37.76 | +1.31 (+3.59%) | 17,015,890 |
| 29 Aug 2023 | CNY | 34.09 | 36.67 | 33.72 | 36.45 | 36.45 | +2.51 (+7.40%) | 23,305,510 |
| 28 Aug 2023 | CNY | 36.63 | 36.69 | 31.33 | 33.94 | 33.94 | -0.73 (-2.11%) | 30,421,330 |
