| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 31.27 | 31.74 | 31.12 | 31.23 | 31.23 | -0.18 (-0.57%) | 695,900 |
| 19 Sep 2023 | CNY | 32.01 | 32.15 | 31.25 | 31.41 | 31.41 | -0.61 (-1.91%) | 1,200,877 |
| 18 Sep 2023 | CNY | 31.33 | 32.33 | 31 | 32.02 | 32.02 | +0.67 (+2.14%) | 1,271,600 |
| 15 Sep 2023 | CNY | 31.21 | 31.49 | 30.93 | 31.35 | 31.35 | +0.14 (+0.45%) | 815,600 |
| 14 Sep 2023 | CNY | 31.7 | 31.7 | 30.93 | 31.21 | 31.21 | -0.49 (-1.55%) | 750,523 |
| 13 Sep 2023 | CNY | 32.01 | 32.12 | 31.43 | 31.7 | 31.7 | -0.42 (-1.31%) | 697,200 |
| 12 Sep 2023 | CNY | 32 | 32.32 | 31.97 | 32.12 | 32.12 | -0.03 (-0.09%) | 674,000 |
| 11 Sep 2023 | CNY | 31.59 | 32.31 | 31.5 | 32.15 | 32.15 | +0.53 (+1.68%) | 1,097,700 |
| 8 Sep 2023 | CNY | 31.74 | 31.88 | 31.35 | 31.62 | 31.62 | -0.14 (-0.44%) | 858,700 |
| 7 Sep 2023 | CNY | 32.05 | 32.36 | 31.71 | 31.76 | 31.76 | -0.3 (-0.94%) | 883,200 |
| 6 Sep 2023 | CNY | 31.97 | 32.19 | 31.75 | 32.06 | 32.06 | +0.11 (+0.34%) | 1,168,600 |
| 5 Sep 2023 | CNY | 31.78 | 32.09 | 31.7 | 31.95 | 31.95 | +0.26 (+0.82%) | 1,203,900 |
| 4 Sep 2023 | CNY | 31.5 | 31.86 | 31.33 | 31.69 | 31.69 | +0.39 (+1.25%) | 1,337,400 |
| 1 Sep 2023 | CNY | 31.59 | 31.89 | 31.17 | 31.3 | 31.3 | -0.29 (-0.92%) | 1,397,400 |
| 31 Aug 2023 | CNY | 31.78 | 31.9 | 31.43 | 31.59 | 31.59 | -0.23 (-0.72%) | 1,569,800 |
| 30 Aug 2023 | CNY | 32.34 | 32.5 | 31.1 | 31.82 | 31.82 | -0.93 (-2.84%) | 3,151,148 |
| 29 Aug 2023 | CNY | 30.91 | 32.88 | 30.8 | 32.75 | 32.75 | +1.66 (+5.34%) | 1,527,300 |
| 28 Aug 2023 | CNY | 32.36 | 32.99 | 30.86 | 31.09 | 31.09 | -0.34 (-1.08%) | 1,331,300 |
| 25 Aug 2023 | CNY | 31.9 | 32.8 | 31.25 | 31.43 | 31.43 | -0.33 (-1.04%) | 881,900 |
| 24 Aug 2023 | CNY | 32.1 | 32.3 | 31.35 | 31.76 | 31.76 | -0.36 (-1.12%) | 739,800 |
| 23 Aug 2023 | CNY | 32 | 32.58 | 31.76 | 32.12 | 32.12 | +0.09 (+0.28%) | 820,100 |
| 22 Aug 2023 | CNY | 32.64 | 32.77 | 31.4 | 32.03 | 32.03 | -0.33 (-1.02%) | 841,500 |
| 21 Aug 2023 | CNY | 32.88 | 33.6 | 32.31 | 32.36 | 32.36 | -0.52 (-1.58%) | 910,100 |
| 18 Aug 2023 | CNY | 33.01 | 33.7 | 32.76 | 32.88 | 32.88 | -0.12 (-0.36%) | 1,381,200 |
| 17 Aug 2023 | CNY | 32.21 | 33.35 | 31.92 | 33 | 33 | +0.79 (+2.45%) | 882,400 |
| 16 Aug 2023 | CNY | 32.56 | 32.9 | 32.16 | 32.21 | 32.21 | -0.46 (-1.41%) | 579,900 |
| 15 Aug 2023 | CNY | 33.96 | 33.96 | 31.74 | 32.67 | 32.67 | -0.13 (-0.40%) | 1,114,600 |
| 14 Aug 2023 | CNY | 32.39 | 33.28 | 32 | 32.8 | 32.8 | +0.39 (+1.20%) | 986,700 |
| 11 Aug 2023 | CNY | 32.6 | 33.2 | 32.41 | 32.41 | 32.41 | -0.35 (-1.07%) | 643,700 |
| 10 Aug 2023 | CNY | 32.59 | 32.9 | 32.44 | 32.76 | 32.76 | +0.21 (+0.65%) | 403,300 |
