| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 26.07 | 26.48 | 25.77 | 26.08 | 26.08 | -0.12 (-0.46%) | 11,501,950 |
| 22 Sep 2023 | CNY | 25.33 | 26.28 | 24.92 | 26.2 | 26.2 | +0.61 (+2.38%) | 20,248,500 |
| 21 Sep 2023 | CNY | 26.46 | 27.29 | 25.17 | 25.59 | 25.59 | -1.45 (-5.36%) | 27,793,250 |
| 20 Sep 2023 | CNY | 30.02 | 30.52 | 27.04 | 27.04 | 27.04 | -3 (-9.99%) | 17,652,180 |
| 19 Sep 2023 | CNY | 30.58 | 30.69 | 29.88 | 30.04 | 30.04 | -0.76 (-2.47%) | 8,021,150 |
| 18 Sep 2023 | CNY | 30.05 | 31.06 | 29.96 | 30.8 | 30.8 | +0.75 (+2.50%) | 9,372,050 |
| 15 Sep 2023 | CNY | 30.61 | 30.85 | 30.01 | 30.05 | 30.05 | -0.56 (-1.83%) | 7,757,970 |
| 14 Sep 2023 | CNY | 30.28 | 31.05 | 30.26 | 30.61 | 30.61 | +0.15 (+0.49%) | 7,997,450 |
| 13 Sep 2023 | CNY | 31.1 | 31.12 | 30.25 | 30.46 | 30.46 | -0.66 (-2.12%) | 10,228,860 |
| 12 Sep 2023 | CNY | 31.32 | 31.77 | 31.01 | 31.12 | 31.12 | -0.65 (-2.05%) | 8,277,840 |
| 11 Sep 2023 | CNY | 31.45 | 32 | 30.71 | 31.77 | 31.77 | +0.09 (+0.28%) | 13,030,530 |
| 8 Sep 2023 | CNY | 30.85 | 31.96 | 30.7 | 31.68 | 31.68 | +0.37 (+1.18%) | 10,820,300 |
| 7 Sep 2023 | CNY | 31.98 | 32.49 | 31.2 | 31.31 | 31.31 | -0.81 (-2.52%) | 13,587,210 |
| 6 Sep 2023 | CNY | 32.41 | 32.42 | 31.46 | 32.12 | 32.12 | -0.77 (-2.34%) | 13,307,940 |
| 5 Sep 2023 | CNY | 33.84 | 33.84 | 32.38 | 32.89 | 32.89 | -1.16 (-3.41%) | 19,072,320 |
| 4 Sep 2023 | CNY | 33.5 | 34.2 | 33 | 34.05 | 34.05 | +0.58 (+1.73%) | 20,480,180 |
| 1 Sep 2023 | CNY | 32.74 | 34.5 | 32.41 | 33.47 | 33.47 | +0.78 (+2.39%) | 25,171,030 |
| 31 Aug 2023 | CNY | 32.71 | 33.28 | 32.41 | 32.69 | 32.69 | -0.8 (-2.39%) | 16,862,040 |
| 30 Aug 2023 | CNY | 31.82 | 34.48 | 31.67 | 33.49 | 33.49 | +1.34 (+4.17%) | 33,040,320 |
| 29 Aug 2023 | CNY | 30.28 | 32.62 | 29.89 | 32.15 | 32.15 | +1.55 (+5.07%) | 27,949,120 |
| 28 Aug 2023 | CNY | 32.66 | 32.66 | 29.81 | 30.6 | 30.6 | +0.2 (+0.66%) | 26,455,460 |
| 25 Aug 2023 | CNY | 31.01 | 31.9 | 30.2 | 30.4 | 30.4 | -1.56 (-4.88%) | 24,034,020 |
| 24 Aug 2023 | CNY | 35.85 | 35.96 | 31.95 | 31.96 | 31.96 | -3.54 (-9.97%) | 47,193,960 |
| 23 Aug 2023 | CNY | 35.61 | 37.74 | 35.2 | 35.5 | 35.5 | -0.98 (-2.69%) | 49,456,950 |
| 22 Aug 2023 | CNY | 34 | 36.48 | 33.4 | 36.48 | 36.48 | +3.32 (+10.01%) | 43,679,000 |
| 21 Aug 2023 | CNY | 33.01 | 34.23 | 32.35 | 33.16 | 33.16 | +0.16 (+0.48%) | 26,984,450 |
| 18 Aug 2023 | CNY | 34.23 | 35.18 | 32.92 | 33 | 33 | -0.94 (-2.77%) | 39,000,310 |
| 17 Aug 2023 | CNY | 31.4 | 34.88 | 31.11 | 33.94 | 33.94 | +2.23 (+7.03%) | 48,759,050 |
| 16 Aug 2023 | CNY | 32.46 | 32.84 | 31.51 | 31.71 | 31.71 | -0.74 (-2.28%) | 17,002,760 |
| 15 Aug 2023 | CNY | 33.39 | 33.66 | 32.25 | 32.45 | 32.45 | -0.5 (-1.52%) | 26,926,900 |
