| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 29.14 | 29.28 | 28.68 | 29.05 | 29.05 | -0.07 (-0.24%) | 5,087,038 |
| 22 Sep 2023 | CNY | 28.6 | 29.17 | 28.51 | 29.12 | 29.12 | +0.54 (+1.89%) | 5,047,862 |
| 21 Sep 2023 | CNY | 28.64 | 29.2 | 28.52 | 28.58 | 28.58 | -0.17 (-0.59%) | 4,386,825 |
| 20 Sep 2023 | CNY | 29.13 | 29.35 | 28.73 | 28.75 | 28.75 | -0.34 (-1.17%) | 4,078,723 |
| 19 Sep 2023 | CNY | 30.19 | 30.26 | 28.91 | 29.09 | 29.09 | -0.94 (-3.13%) | 6,212,137 |
| 18 Sep 2023 | CNY | 29.43 | 30.66 | 29.3 | 30.03 | 30.03 | +0.19 (+0.64%) | 5,479,671 |
| 15 Sep 2023 | CNY | 29.73 | 30.18 | 29.45 | 29.84 | 29.84 | +0.26 (+0.88%) | 4,691,449 |
| 14 Sep 2023 | CNY | 30.33 | 30.66 | 29.39 | 29.58 | 29.58 | -0.97 (-3.18%) | 7,515,004 |
| 13 Sep 2023 | CNY | 31 | 31.12 | 30.34 | 30.55 | 30.55 | -0.65 (-2.08%) | 5,369,720 |
| 12 Sep 2023 | CNY | 30.93 | 31.45 | 30.73 | 31.2 | 31.2 | +0.25 (+0.81%) | 6,349,468 |
| 11 Sep 2023 | CNY | 30.55 | 31.16 | 30 | 30.95 | 30.95 | +0.49 (+1.61%) | 6,496,957 |
| 8 Sep 2023 | CNY | 30.4 | 31.03 | 30.3 | 30.46 | 30.46 | -0.32 (-1.04%) | 5,770,582 |
| 7 Sep 2023 | CNY | 31.64 | 32.01 | 30.78 | 30.78 | 30.78 | -1.03 (-3.24%) | 8,059,586 |
| 6 Sep 2023 | CNY | 32.18 | 32.2 | 31.42 | 31.81 | 31.81 | -0.89 (-2.72%) | 11,194,498 |
| 5 Sep 2023 | CNY | 31.22 | 32.7 | 30.95 | 32.7 | 32.7 | +1.35 (+4.31%) | 17,220,421 |
| 4 Sep 2023 | CNY | 30.92 | 31.47 | 30.21 | 31.35 | 31.35 | +0.79 (+2.59%) | 9,633,085 |
| 1 Sep 2023 | CNY | 30.86 | 31.07 | 30.34 | 30.56 | 30.56 | -0.3 (-0.97%) | 5,750,911 |
| 31 Aug 2023 | CNY | 31.1 | 31.37 | 30.65 | 30.86 | 30.86 | -0.52 (-1.66%) | 6,311,836 |
| 30 Aug 2023 | CNY | 31.3 | 31.69 | 30.9 | 31.38 | 31.38 | +0.1 (+0.32%) | 8,585,251 |
| 29 Aug 2023 | CNY | 30.13 | 31.5 | 30 | 31.28 | 31.28 | +0.92 (+3.03%) | 11,367,826 |
| 28 Aug 2023 | CNY | 32.9 | 33.19 | 30.19 | 30.36 | 30.36 | -0.39 (-1.27%) | 10,990,062 |
| 25 Aug 2023 | CNY | 30.56 | 31.45 | 30.38 | 30.75 | 30.75 | -0.32 (-1.03%) | 6,218,109 |
| 24 Aug 2023 | CNY | 30.58 | 31.8 | 30.53 | 31.07 | 31.07 | +0.66 (+2.17%) | 9,338,318 |
| 23 Aug 2023 | CNY | 31.49 | 31.49 | 30.4 | 30.41 | 30.41 | -1.07 (-3.40%) | 4,979,629 |
| 22 Aug 2023 | CNY | 31.5 | 31.96 | 30.65 | 31.48 | 31.48 | +0.08 (+0.25%) | 5,873,685 |
| 21 Aug 2023 | CNY | 31.98 | 32.2 | 31.38 | 31.4 | 31.4 | -0.79 (-2.45%) | 6,438,323 |
| 18 Aug 2023 | CNY | 32.7 | 33.15 | 32.18 | 32.19 | 32.19 | -0.53 (-1.62%) | 5,963,629 |
| 17 Aug 2023 | CNY | 32.65 | 32.89 | 32.15 | 32.72 | 32.72 | +0.21 (+0.65%) | 6,330,984 |
| 16 Aug 2023 | CNY | 33.43 | 33.62 | 32.51 | 32.51 | 32.51 | -0.88 (-2.64%) | 6,766,836 |
| 15 Aug 2023 | CNY | 33.53 | 34.2 | 32.98 | 33.39 | 33.39 | -0.18 (-0.54%) | 6,337,675 |
