| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 29.63 | 29.63 | 28.65 | 29.17 | 29.17 | -0.57 (-1.92%) | 2,329,258 |
| 25 Sep 2023 | CNY | 30.51 | 30.71 | 29.56 | 29.74 | 29.74 | -0.76 (-2.49%) | 2,053,841 |
| 22 Sep 2023 | CNY | 28.75 | 30.5 | 28.52 | 30.5 | 30.5 | +1.76 (+6.12%) | 2,675,241 |
| 21 Sep 2023 | CNY | 29.13 | 29.23 | 28.7 | 28.74 | 28.74 | -0.39 (-1.34%) | 1,550,900 |
| 20 Sep 2023 | CNY | 29.56 | 29.73 | 29.06 | 29.13 | 29.13 | -0.46 (-1.55%) | 1,241,141 |
| 19 Sep 2023 | CNY | 30.15 | 30.15 | 29.39 | 29.59 | 29.59 | -0.56 (-1.86%) | 1,713,000 |
| 18 Sep 2023 | CNY | 30.23 | 30.55 | 29.83 | 30.15 | 30.15 | -0.25 (-0.82%) | 1,189,061 |
| 15 Sep 2023 | CNY | 30.53 | 30.88 | 29.91 | 30.4 | 30.4 | -0.13 (-0.43%) | 1,685,260 |
| 14 Sep 2023 | CNY | 31.01 | 31.01 | 30.15 | 30.53 | 30.53 | -0.34 (-1.10%) | 2,518,077 |
| 13 Sep 2023 | CNY | 31.83 | 31.83 | 30.61 | 30.87 | 30.87 | -0.96 (-3.02%) | 2,116,200 |
| 12 Sep 2023 | CNY | 32.06 | 32.5 | 31.62 | 31.83 | 31.83 | -0.22 (-0.69%) | 1,676,540 |
| 11 Sep 2023 | CNY | 32 | 32.41 | 31.76 | 32.05 | 32.05 | +0.14 (+0.44%) | 1,775,379 |
| 8 Sep 2023 | CNY | 31.32 | 32.03 | 31.26 | 31.91 | 31.91 | +0.42 (+1.33%) | 1,368,638 |
| 7 Sep 2023 | CNY | 32.33 | 32.45 | 31.48 | 31.49 | 31.49 | -1.1 (-3.38%) | 2,054,806 |
| 6 Sep 2023 | CNY | 31.77 | 32.68 | 31.66 | 32.59 | 32.59 | +0.64 (+2.00%) | 2,529,516 |
| 5 Sep 2023 | CNY | 31.5 | 32.07 | 31.2 | 31.95 | 31.95 | +0.48 (+1.53%) | 2,032,200 |
| 4 Sep 2023 | CNY | 31.08 | 31.6 | 30.78 | 31.47 | 31.47 | +0.39 (+1.25%) | 1,837,779 |
| 1 Sep 2023 | CNY | 31.34 | 31.73 | 31 | 31.08 | 31.08 | -0.26 (-0.83%) | 1,085,918 |
| 31 Aug 2023 | CNY | 31.04 | 31.5 | 30.78 | 31.34 | 31.34 | +0.12 (+0.38%) | 1,529,493 |
| 30 Aug 2023 | CNY | 30.7 | 31.7 | 30.7 | 31.22 | 31.22 | +0.64 (+2.09%) | 2,894,400 |
| 29 Aug 2023 | CNY | 28.73 | 30.6 | 28.58 | 30.58 | 30.58 | +1.77 (+6.14%) | 3,518,352 |
| 28 Aug 2023 | CNY | 30.45 | 31 | 28.58 | 28.81 | 28.81 | +0.04 (+0.14%) | 3,199,659 |
| 25 Aug 2023 | CNY | 29.33 | 29.57 | 28.38 | 28.77 | 28.77 | -0.39 (-1.34%) | 2,700,314 |
| 24 Aug 2023 | CNY | 30.86 | 30.94 | 29.05 | 29.16 | 29.16 | -1.49 (-4.86%) | 3,882,000 |
| 23 Aug 2023 | CNY | 30.63 | 31.14 | 30.28 | 30.65 | 30.65 | -0.24 (-0.78%) | 1,757,339 |
| 22 Aug 2023 | CNY | 30.38 | 31.1 | 29.8 | 30.89 | 30.89 | +0.51 (+1.68%) | 2,374,430 |
| 21 Aug 2023 | CNY | 30.7 | 31.16 | 30.26 | 30.38 | 30.38 | -0.63 (-2.03%) | 1,806,000 |
| 18 Aug 2023 | CNY | 30.7 | 32 | 30.57 | 31.01 | 31.01 | +0.4 (+1.31%) | 3,749,134 |
| 17 Aug 2023 | CNY | 30.34 | 30.71 | 29.9 | 30.61 | 30.61 | +0.3 (+0.99%) | 2,233,661 |
| 16 Aug 2023 | CNY | 30.78 | 31.25 | 30.17 | 30.31 | 30.31 | -0.68 (-2.19%) | 3,034,293 |
