| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 29.99 | 30.15 | 29.7 | 29.75 | 29.75 | -0.24 (-0.80%) | 3,287,508 |
| 27 Sep 2023 | CNY | 29.13 | 30.14 | 29.01 | 29.99 | 29.99 | +0.89 (+3.06%) | 5,053,793 |
| 26 Sep 2023 | CNY | 29.6 | 29.65 | 29.1 | 29.1 | 29.1 | -0.47 (-1.59%) | 2,698,928 |
| 25 Sep 2023 | CNY | 29.15 | 29.75 | 29.11 | 29.57 | 29.57 | +0.21 (+0.72%) | 3,740,144 |
| 22 Sep 2023 | CNY | 28.9 | 29.38 | 28.79 | 29.36 | 29.36 | +0.31 (+1.07%) | 3,428,541 |
| 21 Sep 2023 | CNY | 29.25 | 29.37 | 28.98 | 29.05 | 29.05 | -0.35 (-1.19%) | 2,950,900 |
| 20 Sep 2023 | CNY | 29.49 | 29.68 | 29.28 | 29.4 | 29.4 | -0.35 (-1.18%) | 2,915,708 |
| 19 Sep 2023 | CNY | 30.05 | 30.19 | 29.47 | 29.75 | 29.75 | -0.24 (-0.80%) | 3,344,856 |
| 18 Sep 2023 | CNY | 29.17 | 30.25 | 29.16 | 29.99 | 29.99 | +0.71 (+2.42%) | 5,930,797 |
| 15 Sep 2023 | CNY | 28.91 | 29.78 | 28.74 | 29.28 | 29.28 | +0.44 (+1.53%) | 5,366,469 |
| 14 Sep 2023 | CNY | 29.01 | 29.18 | 28.61 | 28.84 | 28.84 | -0.16 (-0.55%) | 3,398,700 |
| 13 Sep 2023 | CNY | 29.2 | 29.48 | 28.83 | 29 | 29 | -0.3 (-1.02%) | 3,087,510 |
| 12 Sep 2023 | CNY | 29.49 | 29.72 | 29.11 | 29.3 | 29.3 | -0.07 (-0.24%) | 3,455,984 |
| 11 Sep 2023 | CNY | 28.68 | 29.76 | 28.53 | 29.37 | 29.37 | +0.74 (+2.58%) | 6,750,004 |
| 8 Sep 2023 | CNY | 28.36 | 29.05 | 28.13 | 28.63 | 28.63 | +0.17 (+0.60%) | 3,792,151 |
| 7 Sep 2023 | CNY | 29.78 | 29.8 | 28.35 | 28.46 | 28.46 | -1.36 (-4.56%) | 6,949,880 |
| 6 Sep 2023 | CNY | 30.71 | 30.71 | 29.61 | 29.82 | 29.82 | -1.04 (-3.37%) | 6,925,827 |
| 5 Sep 2023 | CNY | 31.8 | 31.98 | 30.81 | 30.86 | 30.86 | -0.84 (-2.65%) | 5,153,680 |
| 4 Sep 2023 | CNY | 31.97 | 32.39 | 31.62 | 31.7 | 31.7 | -0.08 (-0.25%) | 3,779,962 |
| 1 Sep 2023 | CNY | 31.96 | 32.23 | 31.59 | 31.78 | 31.78 | -0.18 (-0.56%) | 2,204,607 |
| 31 Aug 2023 | CNY | 31.97 | 32.25 | 31.63 | 31.96 | 31.96 | +0.01 (+0.03%) | 5,659,520 |
| 30 Aug 2023 | CNY | 31.95 | 32.86 | 31.85 | 31.95 | 31.95 | -0.19 (-0.59%) | 3,069,580 |
| 29 Aug 2023 | CNY | 30.73 | 32.18 | 30.6 | 32.14 | 32.14 | +1.26 (+4.08%) | 3,813,752 |
| 28 Aug 2023 | CNY | 34 | 34.3 | 30.75 | 30.88 | 30.88 | -0.56 (-1.78%) | 5,285,628 |
| 25 Aug 2023 | CNY | 31.1 | 32.14 | 30.84 | 31.44 | 31.44 | +0.05 (+0.16%) | 3,516,319 |
| 24 Aug 2023 | CNY | 30.56 | 31.59 | 30.18 | 31.39 | 31.39 | +0.78 (+2.55%) | 4,582,005 |
| 23 Aug 2023 | CNY | 31.66 | 32.11 | 30.46 | 30.61 | 30.61 | -1.21 (-3.80%) | 5,038,751 |
| 22 Aug 2023 | CNY | 32.89 | 33.3 | 31.13 | 31.82 | 31.82 | -1.07 (-3.25%) | 5,075,229 |
| 21 Aug 2023 | CNY | 33.3 | 33.55 | 32.88 | 32.89 | 32.89 | -0.51 (-1.53%) | 2,404,830 |
| 18 Aug 2023 | CNY | 33.92 | 34.28 | 33.35 | 33.4 | 33.4 | -0.69 (-2.02%) | 2,078,107 |
