| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 32.25 | 33.65 | 31.53 | 32.6 | 32.6 | +1.49 (+4.79%) | 6,483,140 |
| 22 Sep 2023 | CNY | 28.81 | 31.39 | 28.71 | 31.11 | 31.11 | +2.11 (+7.28%) | 4,933,151 |
| 21 Sep 2023 | CNY | 30.23 | 30.67 | 28.8 | 29 | 29 | -1.4 (-4.61%) | 3,873,519 |
| 20 Sep 2023 | CNY | 30.26 | 31.18 | 29.68 | 30.4 | 30.4 | -0.3 (-0.98%) | 3,176,759 |
| 19 Sep 2023 | CNY | 31.5 | 31.97 | 30.45 | 30.7 | 30.7 | -1.18 (-3.70%) | 4,626,875 |
| 18 Sep 2023 | CNY | 31.23 | 32.71 | 30.17 | 31.88 | 31.88 | -0.92 (-2.80%) | 6,279,811 |
| 15 Sep 2023 | CNY | 34.79 | 36 | 32.11 | 32.8 | 32.8 | -0.38 (-1.15%) | 7,455,091 |
| 14 Sep 2023 | CNY | 31.5 | 36.06 | 31.4 | 33.18 | 33.18 | +1.77 (+5.64%) | 8,728,099 |
| 13 Sep 2023 | CNY | 30.99 | 31.54 | 30.46 | 31.41 | 31.41 | +0.28 (+0.90%) | 2,429,600 |
| 12 Sep 2023 | CNY | 31.3 | 31.54 | 30.9 | 31.13 | 31.13 | -0.27 (-0.86%) | 1,745,420 |
| 11 Sep 2023 | CNY | 30.77 | 31.6 | 30.53 | 31.4 | 31.4 | +0.38 (+1.23%) | 2,186,780 |
| 8 Sep 2023 | CNY | 30.75 | 31.15 | 30.2 | 31.02 | 31.02 | +0.56 (+1.84%) | 1,779,480 |
| 7 Sep 2023 | CNY | 31.46 | 31.56 | 30.36 | 30.46 | 30.46 | -1.04 (-3.30%) | 2,077,794 |
| 6 Sep 2023 | CNY | 30.49 | 31.55 | 30.38 | 31.5 | 31.5 | +0.86 (+2.81%) | 2,047,920 |
| 5 Sep 2023 | CNY | 30.85 | 31.05 | 30.42 | 30.64 | 30.64 | -0.21 (-0.68%) | 1,357,520 |
| 4 Sep 2023 | CNY | 31 | 31.27 | 30.4 | 30.85 | 30.85 | +0.06 (+0.19%) | 1,358,940 |
| 1 Sep 2023 | CNY | 30.98 | 31.07 | 30.49 | 30.79 | 30.79 | -0.28 (-0.90%) | 1,500,760 |
| 31 Aug 2023 | CNY | 30.74 | 31.47 | 30.69 | 31.07 | 31.07 | +0.07 (+0.23%) | 2,006,435 |
| 30 Aug 2023 | CNY | 30.33 | 31.13 | 30.2 | 31 | 31 | +0.89 (+2.96%) | 2,582,390 |
| 29 Aug 2023 | CNY | 27.65 | 30.5 | 27.65 | 30.11 | 30.11 | +2.31 (+8.31%) | 3,810,974 |
| 28 Aug 2023 | CNY | 29.56 | 30.15 | 27.72 | 27.8 | 27.8 | +0.07 (+0.25%) | 2,156,152 |
| 25 Aug 2023 | CNY | 28.38 | 28.62 | 27.6 | 27.73 | 27.73 | -0.86 (-3.01%) | 1,676,884 |
| 24 Aug 2023 | CNY | 29.31 | 29.39 | 28.41 | 28.59 | 28.59 | -0.8 (-2.72%) | 2,544,208 |
| 23 Aug 2023 | CNY | 29.24 | 29.9 | 28.99 | 29.39 | 29.39 | +0.07 (+0.24%) | 2,185,620 |
| 22 Aug 2023 | CNY | 28.63 | 29.43 | 28.45 | 29.32 | 29.32 | +0.64 (+2.23%) | 1,689,836 |
| 21 Aug 2023 | CNY | 28.99 | 29.46 | 28.57 | 28.68 | 28.68 | -0.2 (-0.69%) | 1,580,172 |
| 18 Aug 2023 | CNY | 29.67 | 30.28 | 28.82 | 28.88 | 28.88 | -0.87 (-2.92%) | 1,467,220 |
| 17 Aug 2023 | CNY | 28.27 | 30.09 | 28.15 | 29.75 | 29.75 | +1.48 (+5.24%) | 2,188,684 |
| 16 Aug 2023 | CNY | 29.11 | 29.16 | 28.25 | 28.27 | 28.27 | -0.8 (-2.75%) | 1,257,876 |
| 15 Aug 2023 | CNY | 29.76 | 30.36 | 28.81 | 29.07 | 29.07 | -0.82 (-2.74%) | 1,501,220 |
