| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | CNY | 29.91 | 30.25 | 29.65 | 30.22 | 30.22 | +0.32 (+1.07%) | 1,211,700 |
| 14 Sep 2023 | CNY | 29.86 | 30.05 | 29.7 | 29.9 | 29.9 | 0.0 (0.0%) | 666,700 |
| 13 Sep 2023 | CNY | 29.99 | 30.5 | 29.61 | 29.9 | 29.9 | +0.1 (+0.34%) | 1,585,832 |
| 12 Sep 2023 | CNY | 30.29 | 30.7 | 29.8 | 29.8 | 29.8 | -0.35 (-1.16%) | 1,058,200 |
| 11 Sep 2023 | CNY | 29.5 | 30.2 | 29.31 | 30.15 | 30.15 | +0.52 (+1.75%) | 1,078,449 |
| 8 Sep 2023 | CNY | 29.89 | 29.96 | 29.52 | 29.63 | 29.63 | -0.07 (-0.24%) | 720,349 |
| 7 Sep 2023 | CNY | 30.42 | 30.65 | 29.7 | 29.7 | 29.7 | -0.72 (-2.37%) | 948,500 |
| 6 Sep 2023 | CNY | 30 | 30.6 | 29.81 | 30.42 | 30.42 | +0.14 (+0.46%) | 913,820 |
| 5 Sep 2023 | CNY | 30.19 | 30.48 | 30.04 | 30.28 | 30.28 | -0.07 (-0.23%) | 685,868 |
| 4 Sep 2023 | CNY | 30 | 30.41 | 29.81 | 30.35 | 30.35 | +0.29 (+0.96%) | 987,900 |
| 1 Sep 2023 | CNY | 30.52 | 30.75 | 30 | 30.06 | 30.06 | -0.59 (-1.92%) | 1,198,469 |
| 31 Aug 2023 | CNY | 30.6 | 31 | 30.2 | 30.65 | 30.65 | +0.08 (+0.26%) | 1,723,500 |
| 30 Aug 2023 | CNY | 30.71 | 30.97 | 30.4 | 30.57 | 30.57 | -0.14 (-0.46%) | 1,083,400 |
| 29 Aug 2023 | CNY | 30.4 | 30.75 | 30.01 | 30.71 | 30.71 | +0.29 (+0.95%) | 1,515,909 |
| 28 Aug 2023 | CNY | 31.75 | 31.99 | 29.75 | 30.42 | 30.42 | +0.03 (+0.10%) | 3,072,457 |
| 25 Aug 2023 | CNY | 29.9 | 31.5 | 29.9 | 30.39 | 30.39 | +0.49 (+1.64%) | 2,655,600 |
| 24 Aug 2023 | CNY | 30.17 | 30.35 | 29.5 | 29.9 | 29.9 | -0.08 (-0.27%) | 917,900 |
| 23 Aug 2023 | CNY | 30.94 | 30.99 | 29.85 | 29.98 | 29.98 | -0.5 (-1.64%) | 1,007,100 |
| 22 Aug 2023 | CNY | 30.65 | 30.93 | 29.89 | 30.48 | 30.48 | -0.36 (-1.17%) | 1,567,500 |
| 21 Aug 2023 | CNY | 30.85 | 31.33 | 30.73 | 30.84 | 30.84 | -0.11 (-0.36%) | 858,000 |
| 18 Aug 2023 | CNY | 31.16 | 32.03 | 30.86 | 30.95 | 30.95 | -0.2 (-0.64%) | 1,873,200 |
| 17 Aug 2023 | CNY | 31.3 | 31.3 | 30.53 | 31.15 | 31.15 | +0.15 (+0.48%) | 1,606,397 |
| 16 Aug 2023 | CNY | 31.63 | 31.92 | 31 | 31 | 31 | -0.6 (-1.90%) | 953,700 |
| 15 Aug 2023 | CNY | 32.35 | 32.35 | 31.19 | 31.6 | 31.6 | -0.52 (-1.62%) | 1,434,600 |
| 14 Aug 2023 | CNY | 32.68 | 33.19 | 31.5 | 32.12 | 32.12 | -0.93 (-2.81%) | 2,355,580 |
| 11 Aug 2023 | CNY | 34.43 | 34.43 | 33 | 33.05 | 33.05 | -1.15 (-3.36%) | 1,374,515 |
| 10 Aug 2023 | CNY | 34.32 | 34.45 | 33.83 | 34.2 | 34.2 | -0.12 (-0.35%) | 1,215,300 |
| 9 Aug 2023 | CNY | 34.58 | 34.9 | 34.19 | 34.32 | 34.32 | -0.26 (-0.75%) | 1,594,583 |
| 8 Aug 2023 | CNY | 34.15 | 35 | 33.62 | 34.58 | 34.58 | +0.33 (+0.96%) | 3,738,729 |
| 7 Aug 2023 | CNY | 32.5 | 35.5 | 32.5 | 34.25 | 34.25 | +1.95 (+6.04%) | 6,884,107 |
