| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 30.62 | 30.9 | 30.3 | 30.5 | 30.5 | -0.11 (-0.36%) | 4,912,130 |
| 25 Sep 2023 | CNY | 30.7 | 30.77 | 30.15 | 30.61 | 30.61 | -0.16 (-0.52%) | 6,322,527 |
| 22 Sep 2023 | CNY | 31 | 31.06 | 30.28 | 30.77 | 30.77 | -0.23 (-0.74%) | 7,648,828 |
| 21 Sep 2023 | CNY | 30.98 | 31.15 | 30.8 | 31 | 31 | +0.02 (+0.06%) | 4,275,668 |
| 20 Sep 2023 | CNY | 30.63 | 31.2 | 30.63 | 30.98 | 30.98 | +0.35 (+1.14%) | 5,571,408 |
| 19 Sep 2023 | CNY | 30.52 | 30.81 | 30.23 | 30.63 | 30.63 | +0.02 (+0.07%) | 5,105,114 |
| 18 Sep 2023 | CNY | 30.87 | 31 | 30.5 | 30.61 | 30.61 | -0.42 (-1.35%) | 4,900,554 |
| 15 Sep 2023 | CNY | 31.3 | 31.46 | 30.77 | 31.03 | 31.03 | -0.23 (-0.74%) | 6,540,851 |
| 14 Sep 2023 | CNY | 31.48 | 31.65 | 31.07 | 31.26 | 31.26 | -0.39 (-1.23%) | 4,540,378 |
| 13 Sep 2023 | CNY | 31.81 | 32 | 31.25 | 31.65 | 31.65 | -0.26 (-0.81%) | 3,728,900 |
| 12 Sep 2023 | CNY | 31.71 | 32.05 | 31.65 | 31.91 | 31.91 | +0.14 (+0.44%) | 3,619,028 |
| 11 Sep 2023 | CNY | 31.7 | 32.1 | 31.61 | 31.77 | 31.77 | -0.21 (-0.66%) | 5,902,453 |
| 8 Sep 2023 | CNY | 31.2 | 32.09 | 31.13 | 31.98 | 31.98 | +0.63 (+2.01%) | 5,047,264 |
| 7 Sep 2023 | CNY | 31.82 | 31.84 | 31.28 | 31.35 | 31.35 | -0.5 (-1.57%) | 5,765,102 |
| 6 Sep 2023 | CNY | 31.92 | 32.01 | 31.65 | 31.85 | 31.85 | 0.0 (0.0%) | 3,205,380 |
| 5 Sep 2023 | CNY | 31.98 | 32.49 | 31.76 | 31.85 | 31.85 | -0.08 (-0.25%) | 5,117,312 |
| 4 Sep 2023 | CNY | 32.35 | 32.5 | 31.65 | 31.93 | 31.93 | -0.04 (-0.13%) | 4,429,400 |
| 1 Sep 2023 | CNY | 32.4 | 32.54 | 31.62 | 31.97 | 31.97 | -0.14 (-0.44%) | 5,674,000 |
| 31 Aug 2023 | CNY | 31.61 | 32.84 | 31.51 | 32.11 | 32.11 | +0.51 (+1.61%) | 10,815,728 |
| 30 Aug 2023 | CNY | 31 | 32.5 | 30.88 | 31.6 | 31.6 | +0.9 (+2.93%) | 15,931,726 |
| 29 Aug 2023 | CNY | 30.18 | 31.06 | 30.05 | 30.7 | 30.7 | +0.36 (+1.19%) | 7,943,789 |
| 28 Aug 2023 | CNY | 31 | 31.3 | 30.1 | 30.34 | 30.34 | +0.45 (+1.51%) | 6,628,064 |
| 25 Aug 2023 | CNY | 29.9 | 30.17 | 29.56 | 29.89 | 29.89 | -0.04 (-0.13%) | 4,828,498 |
| 24 Aug 2023 | CNY | 30.55 | 30.78 | 29.92 | 29.93 | 29.93 | -0.58 (-1.90%) | 8,841,446 |
| 23 Aug 2023 | CNY | 30.8 | 31.15 | 30.5 | 30.51 | 30.51 | -0.43 (-1.39%) | 4,867,291 |
| 22 Aug 2023 | CNY | 30.76 | 31.08 | 30.31 | 30.94 | 30.94 | +0.24 (+0.78%) | 4,769,230 |
| 21 Aug 2023 | CNY | 31.47 | 31.67 | 30.66 | 30.7 | 30.7 | -0.76 (-2.42%) | 4,982,727 |
| 18 Aug 2023 | CNY | 31.71 | 32 | 31.43 | 31.46 | 31.46 | -0.36 (-1.13%) | 3,584,731 |
| 17 Aug 2023 | CNY | 31.19 | 31.98 | 31.01 | 31.82 | 31.82 | +0.66 (+2.12%) | 5,116,179 |
| 16 Aug 2023 | CNY | 31.64 | 31.73 | 31.05 | 31.16 | 31.16 | -0.57 (-1.80%) | 5,747,336 |
