| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 32.61 | 35.25 | 32.61 | 34.9 | 34.9 | +2.31 (+7.09%) | 6,824,540 |
| 27 Sep 2023 | CNY | 32.6 | 33.1 | 32.2 | 32.59 | 32.59 | 0.0 (0.0%) | 2,469,313 |
| 26 Sep 2023 | CNY | 32.32 | 33.05 | 32.2 | 32.59 | 32.59 | +0.27 (+0.84%) | 3,048,760 |
| 25 Sep 2023 | CNY | 32.65 | 33.51 | 31.98 | 32.32 | 32.32 | -0.27 (-0.83%) | 2,501,761 |
| 22 Sep 2023 | CNY | 30.57 | 32.68 | 30.43 | 32.59 | 32.59 | +1.89 (+6.16%) | 4,074,176 |
| 21 Sep 2023 | CNY | 30.69 | 31.14 | 30.58 | 30.7 | 30.7 | +0.06 (+0.20%) | 1,629,371 |
| 20 Sep 2023 | CNY | 30.83 | 31.53 | 30.56 | 30.64 | 30.64 | -0.22 (-0.71%) | 2,383,012 |
| 19 Sep 2023 | CNY | 31.42 | 31.58 | 30.78 | 30.86 | 30.86 | -0.62 (-1.97%) | 2,124,886 |
| 18 Sep 2023 | CNY | 31.67 | 31.95 | 31.2 | 31.48 | 31.48 | -0.34 (-1.07%) | 2,371,767 |
| 15 Sep 2023 | CNY | 32.27 | 32.3 | 31.7 | 31.82 | 31.82 | -0.29 (-0.90%) | 1,784,153 |
| 14 Sep 2023 | CNY | 32.93 | 33.05 | 31.91 | 32.11 | 32.11 | -0.81 (-2.46%) | 2,649,353 |
| 13 Sep 2023 | CNY | 33.91 | 33.93 | 32.53 | 32.92 | 32.92 | -1.08 (-3.18%) | 3,166,788 |
| 12 Sep 2023 | CNY | 34.15 | 34.59 | 33.9 | 34 | 34 | -0.27 (-0.79%) | 1,777,499 |
| 11 Sep 2023 | CNY | 33.85 | 34.7 | 33.3 | 34.27 | 34.27 | +0.53 (+1.57%) | 2,638,600 |
| 8 Sep 2023 | CNY | 34.1 | 34.37 | 33.25 | 33.74 | 33.74 | -0.48 (-1.40%) | 2,757,665 |
| 7 Sep 2023 | CNY | 34.81 | 35.16 | 34.17 | 34.22 | 34.22 | -0.73 (-2.09%) | 2,267,653 |
| 6 Sep 2023 | CNY | 35.3 | 35.3 | 34.68 | 34.95 | 34.95 | -0.4 (-1.13%) | 1,575,506 |
| 5 Sep 2023 | CNY | 35.21 | 35.58 | 35.04 | 35.35 | 35.35 | -0.14 (-0.39%) | 2,371,668 |
| 4 Sep 2023 | CNY | 35.15 | 35.5 | 34.72 | 35.49 | 35.49 | +0.41 (+1.17%) | 2,561,724 |
| 1 Sep 2023 | CNY | 35.7 | 36.27 | 35.02 | 35.08 | 35.08 | -0.77 (-2.15%) | 2,301,195 |
| 31 Aug 2023 | CNY | 35.7 | 36.55 | 35.07 | 35.85 | 35.85 | +0.04 (+0.11%) | 2,797,731 |
| 30 Aug 2023 | CNY | 35.1 | 35.98 | 34.74 | 35.81 | 35.81 | +0.73 (+2.08%) | 3,417,113 |
| 29 Aug 2023 | CNY | 33.01 | 35.45 | 33.01 | 35.08 | 35.08 | +1.95 (+5.89%) | 4,915,687 |
| 28 Aug 2023 | CNY | 35.55 | 35.89 | 33.1 | 33.13 | 33.13 | -0.76 (-2.24%) | 4,314,711 |
| 25 Aug 2023 | CNY | 36.32 | 36.49 | 32.95 | 33.89 | 33.89 | -2.72 (-7.43%) | 8,378,744 |
| 24 Aug 2023 | CNY | 37.82 | 38.59 | 36.2 | 36.61 | 36.61 | -1.29 (-3.40%) | 3,965,992 |
| 23 Aug 2023 | CNY | 38.7 | 38.9 | 37.66 | 37.9 | 37.9 | -0.9 (-2.32%) | 3,480,000 |
| 22 Aug 2023 | CNY | 36.33 | 39.2 | 36.32 | 38.8 | 38.8 | +2.65 (+7.33%) | 7,096,947 |
| 21 Aug 2023 | CNY | 36.48 | 37.25 | 35.95 | 36.15 | 36.15 | -0.13 (-0.36%) | 2,526,800 |
| 18 Aug 2023 | CNY | 36.7 | 38.31 | 36.19 | 36.28 | 36.28 | -0.42 (-1.14%) | 4,114,947 |
