| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 30.95 | 31.18 | 30.72 | 30.73 | 30.73 | -0.3 (-0.97%) | 1,497,497 |
| 26 Sep 2023 | CNY | 31.42 | 31.65 | 30.9 | 31.03 | 31.03 | -0.47 (-1.49%) | 1,870,500 |
| 25 Sep 2023 | CNY | 31.68 | 31.89 | 31.02 | 31.5 | 31.5 | -0.43 (-1.35%) | 3,030,140 |
| 22 Sep 2023 | CNY | 30.57 | 32.06 | 30.26 | 31.93 | 31.93 | +1.37 (+4.48%) | 3,626,700 |
| 21 Sep 2023 | CNY | 30.68 | 31.29 | 30.45 | 30.56 | 30.56 | -0.04 (-0.13%) | 3,084,700 |
| 20 Sep 2023 | CNY | 31.09 | 31.83 | 30.55 | 30.6 | 30.6 | -0.81 (-2.58%) | 3,068,263 |
| 19 Sep 2023 | CNY | 31.99 | 31.99 | 30.84 | 31.41 | 31.41 | -0.51 (-1.60%) | 2,161,222 |
| 18 Sep 2023 | CNY | 31.68 | 32.35 | 31.46 | 31.92 | 31.92 | +0.07 (+0.22%) | 2,421,600 |
| 15 Sep 2023 | CNY | 31.96 | 32.32 | 31.56 | 31.85 | 31.85 | -0.04 (-0.13%) | 2,566,200 |
| 14 Sep 2023 | CNY | 32.33 | 32.74 | 31.52 | 31.89 | 31.89 | -0.44 (-1.36%) | 2,379,118 |
| 13 Sep 2023 | CNY | 32.97 | 33.17 | 31.96 | 32.33 | 32.33 | -0.85 (-2.56%) | 3,340,063 |
| 12 Sep 2023 | CNY | 32.92 | 34 | 32.88 | 33.18 | 33.18 | -0.07 (-0.21%) | 3,564,700 |
| 11 Sep 2023 | CNY | 32.48 | 33.68 | 31.92 | 33.25 | 33.25 | +0.8 (+2.47%) | 5,822,628 |
| 8 Sep 2023 | CNY | 31.99 | 33 | 31.99 | 32.45 | 32.45 | -0.02 (-0.06%) | 3,528,252 |
| 7 Sep 2023 | CNY | 33.08 | 34.14 | 32.3 | 32.47 | 32.47 | -0.61 (-1.84%) | 6,403,764 |
| 6 Sep 2023 | CNY | 31.36 | 33.6 | 31.11 | 33.08 | 33.08 | +1.56 (+4.95%) | 5,941,500 |
| 5 Sep 2023 | CNY | 31.35 | 31.89 | 31.24 | 31.52 | 31.52 | +0.17 (+0.54%) | 2,673,263 |
| 4 Sep 2023 | CNY | 30.74 | 31.35 | 30.58 | 31.35 | 31.35 | +0.61 (+1.98%) | 2,655,100 |
| 1 Sep 2023 | CNY | 30.94 | 31.19 | 30.52 | 30.74 | 30.74 | -0.25 (-0.81%) | 1,959,800 |
| 31 Aug 2023 | CNY | 30.52 | 31.15 | 30.24 | 30.99 | 30.99 | +0.4 (+1.31%) | 3,211,568 |
| 30 Aug 2023 | CNY | 30.4 | 31.33 | 30.11 | 30.59 | 30.59 | +0.56 (+1.86%) | 4,124,484 |
| 29 Aug 2023 | CNY | 29 | 30.39 | 28.78 | 30.03 | 30.03 | +1.07 (+3.69%) | 3,437,100 |
| 28 Aug 2023 | CNY | 30.2 | 30.68 | 28.85 | 28.96 | 28.96 | +0.01 (+0.03%) | 3,283,600 |
| 25 Aug 2023 | CNY | 29.63 | 29.7 | 28.7 | 28.95 | 28.95 | -1.13 (-3.76%) | 2,161,574 |
| 24 Aug 2023 | CNY | 30.3 | 30.69 | 29.74 | 30.08 | 30.08 | +0.33 (+1.11%) | 3,108,074 |
| 23 Aug 2023 | CNY | 30.59 | 30.85 | 29.68 | 29.75 | 29.75 | -1.04 (-3.38%) | 2,247,446 |
| 22 Aug 2023 | CNY | 31.03 | 31.57 | 29.73 | 30.79 | 30.79 | +0.46 (+1.52%) | 3,845,839 |
| 21 Aug 2023 | CNY | 30.63 | 31.42 | 30 | 30.33 | 30.33 | -0.97 (-3.10%) | 4,875,699 |
| 18 Aug 2023 | CNY | 32.04 | 32.39 | 31.3 | 31.3 | 31.3 | -0.68 (-2.13%) | 1,786,653 |
| 17 Aug 2023 | CNY | 31.67 | 32.45 | 31.35 | 31.98 | 31.98 | +0.34 (+1.07%) | 2,929,700 |
