| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 31.3 | 31.79 | 29.65 | 30.05 | 30.05 | -1.61 (-5.09%) | 18,115,220 |
| 13 Oct 2023 | CNY | 31.57 | 33.19 | 31.55 | 31.66 | 31.66 | -0.36 (-1.12%) | 19,282,510 |
| 12 Oct 2023 | CNY | 32.5 | 32.8 | 31.61 | 32.02 | 32.02 | 0.0 (0.0%) | 13,578,080 |
| 11 Oct 2023 | CNY | 33 | 33.17 | 31.51 | 32.02 | 32.02 | -0.66 (-2.02%) | 19,893,240 |
| 10 Oct 2023 | CNY | 33 | 33.78 | 32 | 32.68 | 32.68 | +2.35 (+7.75%) | 31,092,870 |
| 9 Oct 2023 | CNY | 29.75 | 31.4 | 29.75 | 30.33 | 30.33 | +0.27 (+0.90%) | 15,938,760 |
| 28 Sep 2023 | CNY | 30 | 30.8 | 29.63 | 30.06 | 30.06 | +0.17 (+0.57%) | 16,204,840 |
| 27 Sep 2023 | CNY | 29 | 30.47 | 29 | 29.89 | 29.89 | +1.47 (+5.17%) | 23,331,760 |
| 26 Sep 2023 | CNY | 28.8 | 29.38 | 28.4 | 28.42 | 28.42 | -0.38 (-1.32%) | 11,974,500 |
| 25 Sep 2023 | CNY | 29.89 | 29.92 | 28.76 | 28.8 | 28.8 | -0.9 (-3.03%) | 13,356,420 |
| 22 Sep 2023 | CNY | 27.7 | 29.95 | 27.67 | 29.7 | 29.7 | +1.67 (+5.96%) | 19,868,570 |
| 21 Sep 2023 | CNY | 28.35 | 28.8 | 27.92 | 28.03 | 28.03 | -0.58 (-2.03%) | 11,313,560 |
| 20 Sep 2023 | CNY | 28.5 | 29.3 | 28.28 | 28.61 | 28.61 | -0.17 (-0.59%) | 12,769,220 |
| 19 Sep 2023 | CNY | 29.83 | 30.26 | 27.46 | 28.78 | 28.78 | -1.11 (-3.71%) | 29,431,850 |
| 18 Sep 2023 | CNY | 34.64 | 35.3 | 29.56 | 29.89 | 29.89 | -5.07 (-14.50%) | 43,745,290 |
| 15 Sep 2023 | CNY | 33.2 | 35.9 | 32.64 | 34.96 | 34.96 | +1.39 (+4.14%) | 29,171,170 |
| 14 Sep 2023 | CNY | 34 | 34.7 | 32.83 | 33.57 | 33.57 | -0.45 (-1.32%) | 19,873,110 |
| 13 Sep 2023 | CNY | 32.98 | 34.99 | 32.98 | 34.02 | 34.02 | +1.36 (+4.16%) | 28,559,110 |
| 12 Sep 2023 | CNY | 33.21 | 33.73 | 32.39 | 32.66 | 32.66 | -0.7 (-2.10%) | 19,093,850 |
| 11 Sep 2023 | CNY | 32.5 | 35.12 | 32.2 | 33.36 | 33.36 | +0.04 (+0.12%) | 24,918,510 |
| 8 Sep 2023 | CNY | 35.5 | 36.61 | 33.3 | 33.32 | 33.32 | -3.18 (-8.71%) | 36,920,020 |
| 7 Sep 2023 | CNY | 35.75 | 38.4 | 34.78 | 36.5 | 36.5 | +0.07 (+0.19%) | 40,561,960 |
| 6 Sep 2023 | CNY | 34.29 | 37.5 | 34.25 | 36.43 | 36.43 | +1.12 (+3.17%) | 39,818,950 |
| 5 Sep 2023 | CNY | 33.7 | 36.88 | 33.66 | 35.31 | 35.31 | +1.71 (+5.09%) | 46,001,840 |
| 4 Sep 2023 | CNY | 33.37 | 33.88 | 32.55 | 33.6 | 33.6 | +0.38 (+1.14%) | 25,104,860 |
| 1 Sep 2023 | CNY | 33 | 34.53 | 32.75 | 33.22 | 33.22 | +1.01 (+3.14%) | 33,122,120 |
| 31 Aug 2023 | CNY | 31.69 | 33 | 31.69 | 32.21 | 32.21 | -0.39 (-1.20%) | 23,014,140 |
| 30 Aug 2023 | CNY | 30.68 | 34.49 | 30.66 | 32.6 | 32.6 | +2.33 (+7.70%) | 37,855,510 |
| 29 Aug 2023 | CNY | 28.04 | 30.78 | 28.03 | 30.27 | 30.27 | +1.67 (+5.84%) | 22,316,470 |
| 28 Aug 2023 | CNY | 30.99 | 31.2 | 28.32 | 28.6 | 28.6 | -0.56 (-1.92%) | 21,203,720 |
