| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 28.39 | 28.98 | 27.6 | 27.78 | 27.78 | -0.54 (-1.91%) | 1,634,120 |
| 13 Oct 2023 | CNY | 29.3 | 29.73 | 28.3 | 28.32 | 28.32 | -1.12 (-3.80%) | 1,801,960 |
| 12 Oct 2023 | CNY | 29.94 | 29.96 | 29.31 | 29.44 | 29.44 | +0.04 (+0.14%) | 1,427,450 |
| 11 Oct 2023 | CNY | 30.41 | 30.45 | 29.3 | 29.4 | 29.4 | -0.57 (-1.90%) | 1,334,310 |
| 10 Oct 2023 | CNY | 30.41 | 30.49 | 29.9 | 29.97 | 29.97 | -0.44 (-1.45%) | 603,520 |
| 9 Oct 2023 | CNY | 30.28 | 30.57 | 29.93 | 30.41 | 30.41 | +0.08 (+0.26%) | 870,340 |
| 28 Sep 2023 | CNY | 30.19 | 30.47 | 30.01 | 30.33 | 30.33 | +0.16 (+0.53%) | 663,930 |
| 27 Sep 2023 | CNY | 29.66 | 30.77 | 29.55 | 30.17 | 30.17 | +0.49 (+1.65%) | 1,038,520 |
| 26 Sep 2023 | CNY | 29.92 | 30.5 | 29.6 | 29.68 | 29.68 | -0.32 (-1.07%) | 761,840 |
| 25 Sep 2023 | CNY | 30.88 | 30.88 | 29.8 | 30 | 30 | -0.55 (-1.80%) | 984,300 |
| 22 Sep 2023 | CNY | 29.51 | 30.66 | 29.51 | 30.55 | 30.55 | +1.05 (+3.56%) | 1,077,200 |
| 21 Sep 2023 | CNY | 30.14 | 30.53 | 29.4 | 29.5 | 29.5 | -0.94 (-3.09%) | 1,158,320 |
| 20 Sep 2023 | CNY | 30.86 | 30.87 | 30.37 | 30.44 | 30.44 | -0.43 (-1.39%) | 912,690 |
| 19 Sep 2023 | CNY | 31.46 | 31.55 | 30.81 | 30.87 | 30.87 | -0.59 (-1.88%) | 1,205,290 |
| 18 Sep 2023 | CNY | 31.57 | 31.89 | 30.91 | 31.46 | 31.46 | -0.17 (-0.54%) | 1,375,280 |
| 15 Sep 2023 | CNY | 31.4 | 32.2 | 31.05 | 31.63 | 31.63 | +0.23 (+0.73%) | 1,440,360 |
| 14 Sep 2023 | CNY | 31.49 | 32.04 | 31.15 | 31.4 | 31.4 | -0.51 (-1.60%) | 1,651,530 |
| 13 Sep 2023 | CNY | 31.46 | 32.59 | 31.32 | 31.91 | 31.91 | +0.64 (+2.05%) | 2,152,280 |
| 12 Sep 2023 | CNY | 31.14 | 31.95 | 31 | 31.27 | 31.27 | +0.12 (+0.39%) | 1,633,180 |
| 11 Sep 2023 | CNY | 30.98 | 31.95 | 30.58 | 31.15 | 31.15 | -0.11 (-0.35%) | 1,939,500 |
| 8 Sep 2023 | CNY | 33.18 | 33.18 | 31 | 31.26 | 31.26 | -1.89 (-5.70%) | 2,659,520 |
| 7 Sep 2023 | CNY | 33.83 | 34.42 | 33.03 | 33.15 | 33.15 | -0.84 (-2.47%) | 1,718,880 |
| 6 Sep 2023 | CNY | 33.79 | 34.08 | 33.24 | 33.99 | 33.99 | +0.01 (+0.03%) | 1,989,150 |
| 5 Sep 2023 | CNY | 32.88 | 34.1 | 32.52 | 33.98 | 33.98 | 0.0 (0.0%) | 4,500,900 |
| 4 Sep 2023 | CNY | 31.4 | 35.08 | 31.25 | 33.98 | 33.98 | +2.51 (+7.98%) | 5,986,410 |
| 1 Sep 2023 | CNY | 30.78 | 32.09 | 30.71 | 31.47 | 31.47 | +0.82 (+2.68%) | 2,589,430 |
| 31 Aug 2023 | CNY | 31.67 | 31.67 | 30.51 | 30.65 | 30.65 | -0.75 (-2.39%) | 1,532,340 |
| 30 Aug 2023 | CNY | 31.68 | 32.17 | 31.18 | 31.4 | 31.4 | -0.29 (-0.92%) | 1,887,150 |
| 29 Aug 2023 | CNY | 30.5 | 31.73 | 30.5 | 31.69 | 31.69 | +1.05 (+3.43%) | 1,619,390 |
| 28 Aug 2023 | CNY | 32 | 32.1 | 30.54 | 30.64 | 30.64 | +0.66 (+2.20%) | 1,845,770 |
