| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 32.56 | 32.86 | 32.12 | 32.39 | 32.39 | -0.17 (-0.52%) | 2,309,371 |
| 25 Sep 2023 | CNY | 31.8 | 32.56 | 31.67 | 32.56 | 32.56 | +0.53 (+1.65%) | 3,303,386 |
| 22 Sep 2023 | CNY | 32.35 | 32.75 | 31.16 | 32.03 | 32.03 | -0.39 (-1.20%) | 3,964,704 |
| 21 Sep 2023 | CNY | 32.7 | 33.48 | 32.12 | 32.42 | 32.42 | -0.88 (-2.64%) | 4,517,573 |
| 20 Sep 2023 | CNY | 35.72 | 35.96 | 32.7 | 33.3 | 33.3 | -1.79 (-5.10%) | 8,191,176 |
| 19 Sep 2023 | CNY | 34.33 | 35.09 | 33.5 | 35.09 | 35.09 | +3.19 (+10%) | 2,777,900 |
| 18 Sep 2023 | CNY | 31.68 | 31.98 | 31.4 | 31.9 | 31.9 | +0.11 (+0.35%) | 984,335 |
| 15 Sep 2023 | CNY | 31.02 | 32 | 30.74 | 31.79 | 31.79 | +0.74 (+2.38%) | 1,591,724 |
| 14 Sep 2023 | CNY | 30.92 | 31.37 | 30.76 | 31.05 | 31.05 | +0.01 (+0.03%) | 605,506 |
| 13 Sep 2023 | CNY | 31.16 | 31.37 | 30.71 | 31.04 | 31.04 | -0.11 (-0.35%) | 786,400 |
| 12 Sep 2023 | CNY | 30.98 | 31.23 | 30.86 | 31.15 | 31.15 | +0.17 (+0.55%) | 783,600 |
| 11 Sep 2023 | CNY | 29.5 | 31.4 | 29.5 | 30.98 | 30.98 | +1.38 (+4.66%) | 2,306,763 |
| 8 Sep 2023 | CNY | 29.59 | 29.92 | 29.5 | 29.6 | 29.6 | -0.15 (-0.50%) | 476,900 |
| 7 Sep 2023 | CNY | 30.27 | 30.36 | 29.63 | 29.75 | 29.75 | -0.37 (-1.23%) | 844,000 |
| 6 Sep 2023 | CNY | 30.25 | 30.51 | 30.08 | 30.12 | 30.12 | -0.25 (-0.82%) | 612,442 |
| 5 Sep 2023 | CNY | 30.39 | 30.57 | 30.13 | 30.37 | 30.37 | +0.22 (+0.73%) | 791,799 |
| 4 Sep 2023 | CNY | 30.31 | 30.72 | 30.01 | 30.15 | 30.15 | -0.12 (-0.40%) | 932,103 |
| 1 Sep 2023 | CNY | 30.26 | 30.54 | 30.01 | 30.27 | 30.27 | -0.03 (-0.10%) | 675,070 |
| 31 Aug 2023 | CNY | 29.81 | 30.32 | 29.62 | 30.3 | 30.3 | +0.19 (+0.63%) | 1,070,393 |
| 30 Aug 2023 | CNY | 29.52 | 30.39 | 29.52 | 30.11 | 30.11 | +0.42 (+1.41%) | 1,095,800 |
| 29 Aug 2023 | CNY | 28.74 | 29.7 | 28.51 | 29.69 | 29.69 | +0.9 (+3.13%) | 1,063,159 |
| 28 Aug 2023 | CNY | 30.46 | 30.59 | 28.62 | 28.79 | 28.79 | -0.04 (-0.14%) | 1,114,506 |
| 25 Aug 2023 | CNY | 29.34 | 29.55 | 28.69 | 28.83 | 28.83 | -0.72 (-2.44%) | 859,900 |
| 24 Aug 2023 | CNY | 29.22 | 29.81 | 28.85 | 29.55 | 29.55 | +0.5 (+1.72%) | 1,020,600 |
| 23 Aug 2023 | CNY | 29.67 | 29.95 | 29 | 29.05 | 29.05 | -0.71 (-2.39%) | 1,033,900 |
| 22 Aug 2023 | CNY | 29.45 | 29.99 | 29 | 29.76 | 29.76 | +0.25 (+0.85%) | 1,115,220 |
| 21 Aug 2023 | CNY | 29.67 | 30.26 | 29.23 | 29.51 | 29.51 | -0.32 (-1.07%) | 1,244,626 |
| 18 Aug 2023 | CNY | 30.65 | 31 | 29.7 | 29.83 | 29.83 | -1.01 (-3.27%) | 1,415,990 |
| 17 Aug 2023 | CNY | 31.53 | 31.68 | 30.61 | 30.84 | 30.84 | -0.67 (-2.13%) | 1,356,900 |
| 16 Aug 2023 | CNY | 31.33 | 32.1 | 31.05 | 31.51 | 31.51 | +0.1 (+0.32%) | 1,274,800 |
