| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 30.09 | 30.67 | 29.8 | 30.14 | 30.14 | +0.03 (+0.10%) | 16,339,807 |
| 22 Sep 2023 | CNY | 29.62 | 30.15 | 29.23 | 30.11 | 30.11 | +0.36 (+1.21%) | 13,361,194 |
| 21 Sep 2023 | CNY | 29.81 | 30.08 | 29.6 | 29.75 | 29.75 | -0.12 (-0.40%) | 9,512,717 |
| 20 Sep 2023 | CNY | 30.58 | 30.84 | 29.82 | 29.87 | 29.87 | -0.95 (-3.08%) | 15,092,678 |
| 19 Sep 2023 | CNY | 31.7 | 31.78 | 30.78 | 30.82 | 30.82 | -0.74 (-2.34%) | 12,216,990 |
| 18 Sep 2023 | CNY | 32.25 | 32.36 | 31.39 | 31.56 | 31.56 | -0.99 (-3.04%) | 17,405,714 |
| 15 Sep 2023 | CNY | 32.79 | 32.98 | 31.83 | 32.55 | 32.55 | -0.26 (-0.79%) | 21,586,001 |
| 14 Sep 2023 | CNY | 33.42 | 33.42 | 32.11 | 32.81 | 32.81 | -0.94 (-2.79%) | 26,383,139 |
| 13 Sep 2023 | CNY | 33 | 34.04 | 32.77 | 33.75 | 33.75 | +0.41 (+1.23%) | 29,382,707 |
| 12 Sep 2023 | CNY | 33.4 | 34.28 | 33.29 | 33.34 | 33.34 | -0.81 (-2.37%) | 29,416,922 |
| 11 Sep 2023 | CNY | 32.51 | 36 | 32.51 | 34.15 | 34.15 | +1.26 (+3.83%) | 47,102,865 |
| 8 Sep 2023 | CNY | 32.43 | 34.33 | 32.4 | 32.89 | 32.89 | +0.38 (+1.17%) | 36,973,951 |
| 7 Sep 2023 | CNY | 33.5 | 33.73 | 32.44 | 32.51 | 32.51 | -1.89 (-5.49%) | 38,563,606 |
| 6 Sep 2023 | CNY | 31.04 | 35.55 | 30.82 | 34.4 | 34.4 | +2.9 (+9.21%) | 56,745,103 |
| 5 Sep 2023 | CNY | 31.06 | 32.43 | 30.92 | 31.5 | 31.5 | +0.52 (+1.68%) | 30,428,305 |
| 4 Sep 2023 | CNY | 30.47 | 30.98 | 30.3 | 30.98 | 30.98 | +0.53 (+1.74%) | 11,747,662 |
| 1 Sep 2023 | CNY | 31.06 | 31.29 | 30.37 | 30.45 | 30.45 | -0.91 (-2.90%) | 16,934,867 |
| 31 Aug 2023 | CNY | 29.49 | 32.32 | 29.2 | 31.36 | 31.36 | +2.17 (+7.43%) | 33,826,045 |
| 30 Aug 2023 | CNY | 28.69 | 30.17 | 28.58 | 29.19 | 29.19 | +1.26 (+4.51%) | 19,400,257 |
| 29 Aug 2023 | CNY | 26.98 | 28.05 | 26.9 | 27.93 | 27.93 | +0.91 (+3.37%) | 8,220,679 |
| 28 Aug 2023 | CNY | 28.6 | 29 | 26.94 | 27.02 | 27.02 | -0.01 (-0.04%) | 8,288,923 |
| 25 Aug 2023 | CNY | 27.61 | 27.88 | 26.9 | 27.03 | 27.03 | -0.84 (-3.01%) | 6,215,472 |
| 24 Aug 2023 | CNY | 27.9 | 28.28 | 27.5 | 27.87 | 27.87 | +0.23 (+0.83%) | 5,071,761 |
| 23 Aug 2023 | CNY | 28.59 | 28.6 | 27.63 | 27.64 | 27.64 | -1.07 (-3.73%) | 4,929,289 |
| 22 Aug 2023 | CNY | 28.6 | 28.84 | 27.91 | 28.71 | 28.71 | +0.29 (+1.02%) | 6,545,285 |
| 21 Aug 2023 | CNY | 28.67 | 29.1 | 28.42 | 28.42 | 28.42 | -0.4 (-1.39%) | 4,089,084 |
| 18 Aug 2023 | CNY | 29.38 | 29.5 | 28.81 | 28.82 | 28.82 | -0.46 (-1.57%) | 4,618,528 |
| 17 Aug 2023 | CNY | 28.88 | 29.36 | 28.84 | 29.28 | 29.28 | +0.41 (+1.42%) | 4,875,582 |
| 16 Aug 2023 | CNY | 29.01 | 29.55 | 28.85 | 28.87 | 28.87 | -0.53 (-1.80%) | 4,897,326 |
| 15 Aug 2023 | CNY | 30.09 | 30.15 | 29.18 | 29.4 | 29.4 | -0.63 (-2.10%) | 4,641,443 |
