| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 28.38 | 28.95 | 28.3 | 28.47 | 28.47 | -0.2 (-0.70%) | 7,338,851 |
| 20 Sep 2023 | CNY | 28.97 | 29.33 | 28.6 | 28.67 | 28.67 | -0.4 (-1.38%) | 8,098,830 |
| 19 Sep 2023 | CNY | 29.95 | 30 | 29.04 | 29.07 | 29.07 | -0.93 (-3.10%) | 10,139,034 |
| 18 Sep 2023 | CNY | 29.68 | 30.18 | 29.5 | 30 | 30 | +0.08 (+0.27%) | 10,559,897 |
| 15 Sep 2023 | CNY | 30 | 30.29 | 29.62 | 29.92 | 29.92 | -0.03 (-0.10%) | 9,315,096 |
| 14 Sep 2023 | CNY | 30.9 | 30.9 | 29.8 | 29.95 | 29.95 | -1.04 (-3.36%) | 13,894,105 |
| 13 Sep 2023 | CNY | 31.8 | 32.09 | 30.69 | 30.99 | 30.99 | -0.81 (-2.55%) | 15,088,011 |
| 12 Sep 2023 | CNY | 32.3 | 32.7 | 31.7 | 31.8 | 31.8 | -1 (-3.05%) | 15,641,052 |
| 11 Sep 2023 | CNY | 32.16 | 33.6 | 31.16 | 32.8 | 32.8 | +0.8 (+2.50%) | 21,879,532 |
| 8 Sep 2023 | CNY | 33.05 | 33.48 | 31.2 | 32 | 32 | -1.14 (-3.44%) | 24,187,604 |
| 7 Sep 2023 | CNY | 33.67 | 34.6 | 33.14 | 33.14 | 33.14 | -1.36 (-3.94%) | 20,270,486 |
| 6 Sep 2023 | CNY | 33.73 | 34.88 | 32.85 | 34.5 | 34.5 | +0.4 (+1.17%) | 32,959,121 |
| 5 Sep 2023 | CNY | 37.85 | 37.85 | 34.01 | 34.1 | 34.1 | -4.66 (-12.02%) | 47,977,471 |
| 4 Sep 2023 | CNY | 35.25 | 38.8 | 34.73 | 38.76 | 38.76 | +2.89 (+8.06%) | 48,849,100 |
| 1 Sep 2023 | CNY | 35.3 | 37.72 | 35.02 | 35.87 | 35.87 | +0.12 (+0.34%) | 39,363,372 |
| 31 Aug 2023 | CNY | 35.6 | 36.25 | 34.14 | 35.75 | 35.75 | -0.95 (-2.59%) | 34,496,907 |
| 30 Aug 2023 | CNY | 35.38 | 37.25 | 33.78 | 36.7 | 36.7 | +1.33 (+3.76%) | 50,369,666 |
| 29 Aug 2023 | CNY | 32.31 | 36.76 | 32.31 | 35.37 | 35.37 | +2.67 (+8.17%) | 45,963,263 |
| 28 Aug 2023 | CNY | 37.01 | 38.1 | 32.38 | 32.7 | 32.7 | -1.68 (-4.89%) | 50,120,682 |
| 25 Aug 2023 | CNY | 34.25 | 36.75 | 33.77 | 34.38 | 34.38 | -1.08 (-3.05%) | 42,302,531 |
| 24 Aug 2023 | CNY | 36.23 | 38 | 34.5 | 35.46 | 35.46 | -0.39 (-1.09%) | 52,631,628 |
| 23 Aug 2023 | CNY | 36 | 39 | 35.06 | 35.85 | 35.85 | +1.53 (+4.46%) | 63,277,454 |
| 22 Aug 2023 | CNY | 30.87 | 34.32 | 29.6 | 34.32 | 34.32 | +5.72 (+20%) | 43,662,980 |
| 21 Aug 2023 | CNY | 28.53 | 29.67 | 28.13 | 28.6 | 28.6 | -0.01 (-0.03%) | 6,843,342 |
| 18 Aug 2023 | CNY | 29.45 | 30.55 | 28.52 | 28.61 | 28.61 | -0.89 (-3.02%) | 9,030,561 |
| 17 Aug 2023 | CNY | 28.25 | 29.59 | 27.88 | 29.5 | 29.5 | +0.9 (+3.15%) | 8,660,506 |
| 16 Aug 2023 | CNY | 29.35 | 30.58 | 28.05 | 28.6 | 28.6 | -0.56 (-1.92%) | 9,459,532 |
| 15 Aug 2023 | CNY | 29.85 | 30.02 | 28.82 | 29.16 | 29.16 | -0.62 (-2.08%) | 6,271,771 |
| 14 Aug 2023 | CNY | 28.23 | 29.97 | 28.1 | 29.78 | 29.78 | +1.14 (+3.98%) | 10,054,783 |
| 11 Aug 2023 | CNY | 29.71 | 30.18 | 28.64 | 28.64 | 28.64 | -1.24 (-4.15%) | 7,324,762 |
