| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 30.95 | 31.31 | 30.65 | 31.1 | 31.1 | +0.29 (+0.94%) | 3,932,392 |
| 22 Sep 2023 | CNY | 30.42 | 30.84 | 30.06 | 30.81 | 30.81 | +0.56 (+1.85%) | 3,303,481 |
| 21 Sep 2023 | CNY | 30.76 | 30.76 | 30.19 | 30.25 | 30.25 | -0.55 (-1.79%) | 2,725,791 |
| 20 Sep 2023 | CNY | 30.8 | 30.95 | 30.58 | 30.8 | 30.8 | -0.05 (-0.16%) | 2,070,552 |
| 19 Sep 2023 | CNY | 30.89 | 31.08 | 30.66 | 30.85 | 30.85 | +0.02 (+0.06%) | 2,479,171 |
| 18 Sep 2023 | CNY | 30.78 | 31.1 | 30.56 | 30.83 | 30.83 | +0.03 (+0.10%) | 3,334,095 |
| 15 Sep 2023 | CNY | 30.35 | 31.07 | 30.35 | 30.8 | 30.8 | +0.45 (+1.48%) | 3,789,547 |
| 14 Sep 2023 | CNY | 30.47 | 30.56 | 30.11 | 30.35 | 30.35 | -0.15 (-0.49%) | 1,841,757 |
| 13 Sep 2023 | CNY | 30.72 | 30.93 | 30.18 | 30.5 | 30.5 | -0.35 (-1.13%) | 2,813,791 |
| 12 Sep 2023 | CNY | 30.22 | 30.93 | 30.12 | 30.85 | 30.85 | +0.63 (+2.08%) | 4,686,500 |
| 11 Sep 2023 | CNY | 29.53 | 30.43 | 29.52 | 30.22 | 30.22 | +0.73 (+2.48%) | 4,545,543 |
| 8 Sep 2023 | CNY | 29.4 | 29.65 | 29.36 | 29.49 | 29.49 | 0.0 (0.0%) | 1,721,773 |
| 7 Sep 2023 | CNY | 30.19 | 30.29 | 29.36 | 29.49 | 29.49 | -0.7 (-2.32%) | 3,152,643 |
| 6 Sep 2023 | CNY | 30.53 | 30.55 | 30.13 | 30.19 | 30.19 | -0.34 (-1.11%) | 2,224,704 |
| 5 Sep 2023 | CNY | 30.49 | 30.75 | 30.44 | 30.53 | 30.53 | -0.04 (-0.13%) | 1,728,935 |
| 4 Sep 2023 | CNY | 30.44 | 30.6 | 30.31 | 30.57 | 30.57 | +0.15 (+0.49%) | 3,252,229 |
| 1 Sep 2023 | CNY | 30.48 | 30.66 | 30.25 | 30.42 | 30.42 | +0.06 (+0.20%) | 2,193,944 |
| 31 Aug 2023 | CNY | 30.54 | 30.54 | 30.11 | 30.36 | 30.36 | -0.01 (-0.03%) | 2,683,240 |
| 30 Aug 2023 | CNY | 31 | 31.13 | 30.23 | 30.37 | 30.37 | -0.17 (-0.56%) | 4,575,696 |
| 29 Aug 2023 | CNY | 29.26 | 30.62 | 29.07 | 30.54 | 30.54 | +1.25 (+4.27%) | 5,114,400 |
| 28 Aug 2023 | CNY | 30.85 | 30.85 | 29.23 | 29.29 | 29.29 | +0.03 (+0.10%) | 5,398,857 |
| 25 Aug 2023 | CNY | 30 | 30.28 | 29.05 | 29.26 | 29.26 | -0.84 (-2.79%) | 4,910,099 |
| 24 Aug 2023 | CNY | 30.08 | 30.37 | 29.5 | 30.1 | 30.1 | +0.16 (+0.53%) | 4,262,987 |
| 23 Aug 2023 | CNY | 30.6 | 30.68 | 29.91 | 29.94 | 29.94 | -0.56 (-1.84%) | 2,764,598 |
| 22 Aug 2023 | CNY | 31.01 | 31.36 | 30.02 | 30.5 | 30.5 | -0.41 (-1.33%) | 4,012,339 |
| 21 Aug 2023 | CNY | 31.01 | 31.38 | 30.79 | 30.91 | 30.91 | -0.1 (-0.32%) | 2,130,256 |
| 18 Aug 2023 | CNY | 32.13 | 32.17 | 30.98 | 31.01 | 31.01 | -1.12 (-3.49%) | 3,408,749 |
| 17 Aug 2023 | CNY | 31.83 | 32.17 | 31.75 | 32.13 | 32.13 | +0.06 (+0.19%) | 1,651,326 |
| 16 Aug 2023 | CNY | 32.06 | 32.48 | 31.91 | 32.07 | 32.07 | -0.07 (-0.22%) | 2,737,424 |
| 15 Aug 2023 | CNY | 31.76 | 32.28 | 31.59 | 32.14 | 32.14 | +0.34 (+1.07%) | 2,528,200 |
