| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 30.96 | 31.22 | 30.51 | 30.68 | 30.68 | -0.28 (-0.90%) | 583,500 |
| 20 Sep 2023 | CNY | 30.99 | 31.46 | 30.77 | 30.96 | 30.96 | +0.05 (+0.16%) | 729,500 |
| 19 Sep 2023 | CNY | 31.48 | 31.48 | 30.77 | 30.91 | 30.91 | -0.42 (-1.34%) | 836,500 |
| 18 Sep 2023 | CNY | 31.65 | 32.13 | 31.13 | 31.33 | 31.33 | -0.27 (-0.85%) | 1,044,823 |
| 15 Sep 2023 | CNY | 31.95 | 31.95 | 31.12 | 31.6 | 31.6 | -0.03 (-0.09%) | 854,923 |
| 14 Sep 2023 | CNY | 32.17 | 32.35 | 31.35 | 31.63 | 31.63 | -0.67 (-2.07%) | 1,015,300 |
| 13 Sep 2023 | CNY | 33.2 | 33.49 | 31.91 | 32.3 | 32.3 | -0.92 (-2.77%) | 922,900 |
| 12 Sep 2023 | CNY | 34.01 | 34.01 | 33.14 | 33.22 | 33.22 | -0.7 (-2.06%) | 839,750 |
| 11 Sep 2023 | CNY | 33.6 | 34.08 | 33.05 | 33.92 | 33.92 | +0.58 (+1.74%) | 483,968 |
| 8 Sep 2023 | CNY | 33.11 | 33.6 | 33.03 | 33.34 | 33.34 | +0.23 (+0.69%) | 441,082 |
| 7 Sep 2023 | CNY | 34.32 | 34.4 | 33.11 | 33.11 | 33.11 | -0.97 (-2.85%) | 614,768 |
| 6 Sep 2023 | CNY | 33.62 | 34.16 | 33.2 | 34.08 | 34.08 | +0.39 (+1.16%) | 562,500 |
| 5 Sep 2023 | CNY | 32.88 | 33.78 | 32.88 | 33.69 | 33.69 | +0.57 (+1.72%) | 711,582 |
| 4 Sep 2023 | CNY | 32.72 | 33.12 | 32.45 | 33.12 | 33.12 | +0.63 (+1.94%) | 757,274 |
| 1 Sep 2023 | CNY | 33.05 | 33.44 | 32.28 | 32.49 | 32.49 | -0.81 (-2.43%) | 1,039,674 |
| 31 Aug 2023 | CNY | 33.91 | 34.03 | 33.09 | 33.3 | 33.3 | -0.6 (-1.77%) | 692,200 |
| 30 Aug 2023 | CNY | 33.76 | 34.66 | 33.52 | 33.9 | 33.9 | +0.38 (+1.13%) | 862,000 |
| 29 Aug 2023 | CNY | 32.05 | 33.63 | 31.98 | 33.52 | 33.52 | +1.43 (+4.46%) | 1,100,200 |
| 28 Aug 2023 | CNY | 34.5 | 34.69 | 32.03 | 32.09 | 32.09 | -0.98 (-2.96%) | 1,182,600 |
| 25 Aug 2023 | CNY | 33.39 | 34.2 | 33 | 33.07 | 33.07 | -0.32 (-0.96%) | 751,000 |
| 24 Aug 2023 | CNY | 34.2 | 34.2 | 33.26 | 33.39 | 33.39 | -0.54 (-1.59%) | 843,200 |
| 23 Aug 2023 | CNY | 34.22 | 34.48 | 33.8 | 33.93 | 33.93 | -0.44 (-1.28%) | 417,000 |
| 22 Aug 2023 | CNY | 34.59 | 34.68 | 33.69 | 34.37 | 34.37 | +0.03 (+0.09%) | 566,300 |
| 21 Aug 2023 | CNY | 34.7 | 35.48 | 34.28 | 34.34 | 34.34 | -0.35 (-1.01%) | 436,700 |
| 18 Aug 2023 | CNY | 34.85 | 35.67 | 34.51 | 34.69 | 34.69 | -0.15 (-0.43%) | 688,500 |
| 17 Aug 2023 | CNY | 34.01 | 34.89 | 33.72 | 34.84 | 34.84 | +0.83 (+2.44%) | 626,400 |
| 16 Aug 2023 | CNY | 34.58 | 34.93 | 33.99 | 34.01 | 34.01 | -0.67 (-1.93%) | 467,000 |
| 15 Aug 2023 | CNY | 35.25 | 35.55 | 34.41 | 34.68 | 34.68 | -0.63 (-1.78%) | 635,700 |
| 14 Aug 2023 | CNY | 35.65 | 35.73 | 34.6 | 35.31 | 35.31 | -0.6 (-1.67%) | 654,900 |
| 11 Aug 2023 | CNY | 36.17 | 36.4 | 35.85 | 35.91 | 35.91 | -0.26 (-0.72%) | 438,500 |
