| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 28.61 | 29.49 | 28.61 | 28.85 | 28.85 | +0.1 (+0.35%) | 2,761,800 |
| 20 Sep 2023 | CNY | 28.9 | 29.62 | 28.75 | 28.75 | 28.75 | -1.16 (-3.88%) | 3,174,300 |
| 19 Sep 2023 | CNY | 29.53 | 30.68 | 28.95 | 29.91 | 29.91 | +0.3 (+1.01%) | 3,722,400 |
| 18 Sep 2023 | CNY | 29.31 | 29.79 | 28.82 | 29.61 | 29.61 | +0.18 (+0.61%) | 2,804,356 |
| 15 Sep 2023 | CNY | 30.29 | 30.36 | 29.35 | 29.43 | 29.43 | -0.86 (-2.84%) | 3,159,400 |
| 14 Sep 2023 | CNY | 30.88 | 30.88 | 29.86 | 30.29 | 30.29 | -0.59 (-1.91%) | 2,970,677 |
| 13 Sep 2023 | CNY | 31.77 | 31.85 | 29.9 | 30.88 | 30.88 | -1.36 (-4.22%) | 6,588,983 |
| 12 Sep 2023 | CNY | 33.3 | 33.3 | 31.93 | 32.24 | 32.24 | -1.86 (-5.45%) | 6,874,336 |
| 11 Sep 2023 | CNY | 34.4 | 35.6 | 33.07 | 34.1 | 34.1 | +0.7 (+2.10%) | 11,867,732 |
| 8 Sep 2023 | CNY | 31.41 | 33.88 | 30.83 | 33.4 | 33.4 | +1.63 (+5.13%) | 6,293,467 |
| 7 Sep 2023 | CNY | 32.62 | 33.66 | 31.62 | 31.77 | 31.77 | -0.19 (-0.59%) | 4,173,107 |
| 6 Sep 2023 | CNY | 31.78 | 32.14 | 31.31 | 31.96 | 31.96 | -0.03 (-0.09%) | 2,680,200 |
| 5 Sep 2023 | CNY | 31.04 | 32.2 | 31.04 | 31.99 | 31.99 | +0.64 (+2.04%) | 2,611,321 |
| 4 Sep 2023 | CNY | 31.19 | 31.69 | 30.71 | 31.35 | 31.35 | +0.15 (+0.48%) | 2,500,359 |
| 1 Sep 2023 | CNY | 31.8 | 31.88 | 31.05 | 31.2 | 31.2 | -0.37 (-1.17%) | 1,528,876 |
| 31 Aug 2023 | CNY | 31.87 | 31.95 | 31.12 | 31.57 | 31.57 | -0.2 (-0.63%) | 1,750,400 |
| 30 Aug 2023 | CNY | 30.9 | 31.85 | 30.9 | 31.77 | 31.77 | +0.8 (+2.58%) | 1,914,800 |
| 29 Aug 2023 | CNY | 30.01 | 31.32 | 29.8 | 30.97 | 30.97 | +0.75 (+2.48%) | 2,190,867 |
| 28 Aug 2023 | CNY | 30.84 | 31.55 | 30 | 30.22 | 30.22 | +0.6 (+2.03%) | 2,181,100 |
| 25 Aug 2023 | CNY | 30.56 | 30.57 | 29.31 | 29.62 | 29.62 | -0.89 (-2.92%) | 2,062,469 |
| 24 Aug 2023 | CNY | 31 | 31.35 | 30.42 | 30.51 | 30.51 | -0.21 (-0.68%) | 1,708,000 |
| 23 Aug 2023 | CNY | 31.37 | 31.55 | 30.61 | 30.72 | 30.72 | -0.5 (-1.60%) | 1,503,300 |
| 22 Aug 2023 | CNY | 30.75 | 31.28 | 30.27 | 31.22 | 31.22 | +0.88 (+2.90%) | 1,449,331 |
| 21 Aug 2023 | CNY | 30.22 | 31.29 | 30.22 | 30.34 | 30.34 | -0.03 (-0.10%) | 1,243,401 |
| 18 Aug 2023 | CNY | 31.29 | 31.3 | 30.37 | 30.37 | 30.37 | -0.92 (-2.94%) | 1,342,613 |
| 17 Aug 2023 | CNY | 30.91 | 31.6 | 30.33 | 31.29 | 31.29 | +0.38 (+1.23%) | 1,081,703 |
| 16 Aug 2023 | CNY | 31.58 | 31.85 | 30.89 | 30.91 | 30.91 | -0.81 (-2.55%) | 1,095,600 |
| 15 Aug 2023 | CNY | 32.3 | 33 | 31.5 | 31.72 | 31.72 | -0.58 (-1.80%) | 1,191,200 |
| 14 Aug 2023 | CNY | 31.97 | 32.47 | 31.7 | 32.3 | 32.3 | +0.32 (+1.00%) | 1,495,207 |
| 11 Aug 2023 | CNY | 32.8 | 32.88 | 31.93 | 31.98 | 31.98 | -0.59 (-1.81%) | 983,099 |
