| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 33.09 | 33.45 | 32.72 | 32.96 | 32.96 | -0.23 (-0.69%) | 1,163,690 |
| 15 Sep 2023 | CNY | 32.94 | 33.49 | 32.67 | 33.19 | 33.19 | +0.29 (+0.88%) | 1,399,168 |
| 14 Sep 2023 | CNY | 33.15 | 33.15 | 32.32 | 32.9 | 32.9 | +0.05 (+0.15%) | 1,633,515 |
| 13 Sep 2023 | CNY | 32.66 | 33.1 | 32.38 | 32.85 | 32.85 | +0.01 (+0.03%) | 2,750,301 |
| 12 Sep 2023 | CNY | 33.38 | 33.38 | 32.79 | 32.84 | 32.84 | -0.38 (-1.14%) | 1,449,044 |
| 11 Sep 2023 | CNY | 33.8 | 33.81 | 32.93 | 33.22 | 33.22 | -0.45 (-1.34%) | 2,566,980 |
| 8 Sep 2023 | CNY | 33.99 | 34.42 | 33.5 | 33.67 | 33.67 | -0.15 (-0.44%) | 1,609,380 |
| 7 Sep 2023 | CNY | 34.73 | 34.73 | 33.8 | 33.82 | 33.82 | -0.89 (-2.56%) | 1,371,342 |
| 6 Sep 2023 | CNY | 34.35 | 34.96 | 33.85 | 34.71 | 34.71 | +0.19 (+0.55%) | 1,902,502 |
| 5 Sep 2023 | CNY | 34.5 | 34.97 | 34.36 | 34.52 | 34.52 | -0.18 (-0.52%) | 1,435,441 |
| 4 Sep 2023 | CNY | 35.02 | 35.46 | 34.45 | 34.7 | 34.7 | -0.44 (-1.25%) | 2,070,215 |
| 1 Sep 2023 | CNY | 34.98 | 35.36 | 34.59 | 35.14 | 35.14 | +0.03 (+0.09%) | 2,144,268 |
| 31 Aug 2023 | CNY | 34.63 | 35.45 | 34.56 | 35.11 | 35.11 | +0.51 (+1.47%) | 3,698,259 |
| 30 Aug 2023 | CNY | 33.83 | 34.85 | 33.7 | 34.6 | 34.6 | +0.73 (+2.16%) | 3,289,158 |
| 29 Aug 2023 | CNY | 31.85 | 34.19 | 31.77 | 33.87 | 33.87 | +2.1 (+6.61%) | 3,985,079 |
| 28 Aug 2023 | CNY | 33.8 | 33.95 | 31.73 | 31.77 | 31.77 | +0.04 (+0.13%) | 2,844,145 |
| 25 Aug 2023 | CNY | 31.9 | 32.46 | 31.6 | 31.73 | 31.73 | -0.32 (-1.00%) | 1,698,205 |
| 24 Aug 2023 | CNY | 31.53 | 32.6 | 31.48 | 32.05 | 32.05 | -0.05 (-0.16%) | 3,041,606 |
| 23 Aug 2023 | CNY | 32.81 | 32.97 | 31.98 | 32.1 | 32.1 | -0.86 (-2.61%) | 3,106,666 |
| 22 Aug 2023 | CNY | 33.19 | 33.6 | 32.31 | 32.96 | 32.96 | -0.14 (-0.42%) | 2,449,268 |
| 21 Aug 2023 | CNY | 33.93 | 34 | 33 | 33.1 | 33.1 | -0.72 (-2.13%) | 2,377,615 |
| 18 Aug 2023 | CNY | 34 | 35.08 | 33.66 | 33.82 | 33.82 | -0.29 (-0.85%) | 3,778,445 |
| 17 Aug 2023 | CNY | 32.86 | 34.5 | 32.1 | 34.11 | 34.11 | +1.21 (+3.68%) | 4,561,627 |
| 16 Aug 2023 | CNY | 31.97 | 34.12 | 31.97 | 32.9 | 32.9 | -0.74 (-2.20%) | 3,185,932 |
| 15 Aug 2023 | CNY | 33.76 | 33.99 | 33.18 | 33.64 | 33.64 | -0.21 (-0.62%) | 2,261,385 |
| 14 Aug 2023 | CNY | 33.82 | 34.1 | 33.23 | 33.85 | 33.85 | +0.03 (+0.09%) | 2,085,335 |
| 11 Aug 2023 | CNY | 33.57 | 34.33 | 33.25 | 33.82 | 33.82 | +0.24 (+0.71%) | 3,276,177 |
| 10 Aug 2023 | CNY | 33.12 | 33.73 | 32.8 | 33.58 | 33.58 | +0.18 (+0.54%) | 1,962,353 |
| 9 Aug 2023 | CNY | 32.84 | 33.48 | 32.55 | 33.4 | 33.4 | +0.36 (+1.09%) | 2,056,890 |
| 8 Aug 2023 | CNY | 32.92 | 33.54 | 32.41 | 33.04 | 33.04 | +0.12 (+0.36%) | 2,261,709 |
