| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 32.1514 | 33.1761 | 31.988 | 32.5301 | 32.5301 | +0.572 (+1.79%) | 4,552,254 |
| 9 Oct 2023 | CNY | 32.7454 | 33.2652 | 31.7059 | 31.9583 | 31.9583 | -1.589 (-4.74%) | 5,347,012 |
| 28 Sep 2023 | CNY | 32.8865 | 34.2305 | 32.8865 | 33.5474 | 33.5474 | +0.728 (+2.22%) | 7,184,588 |
| 27 Sep 2023 | CNY | 33.0573 | 33.7404 | 32.686 | 32.8197 | 32.8197 | -0.245 (-0.74%) | 4,630,540 |
| 26 Sep 2023 | CNY | 32.634 | 34.1042 | 32.634 | 33.0647 | 33.0647 | +0.438 (+1.34%) | 7,187,864 |
| 25 Sep 2023 | CNY | 33.4137 | 33.4137 | 32.2479 | 32.6266 | 32.6266 | -0.713 (-2.14%) | 6,514,187 |
| 22 Sep 2023 | CNY | 28.5799 | 33.7404 | 28.5799 | 33.3394 | 33.3394 | +4.752 (+16.62%) | 12,664,565 |
| 21 Sep 2023 | CNY | 28.7284 | 29.2333 | 28.3125 | 28.5873 | 28.5873 | -0.134 (-0.47%) | 1,955,318 |
| 20 Sep 2023 | CNY | 28.5353 | 29.753 | 28.5279 | 28.7209 | 28.7209 | +0.03 (+0.10%) | 2,592,097 |
| 19 Sep 2023 | CNY | 29.1442 | 29.7753 | 28.5353 | 28.6912 | 28.6912 | -0.416 (-1.43%) | 1,866,488 |
| 18 Sep 2023 | CNY | 28.5501 | 29.3669 | 28.2234 | 29.107 | 29.107 | +0.371 (+1.29%) | 2,570,740 |
| 15 Sep 2023 | CNY | 28.5947 | 29.3447 | 28.4462 | 28.7358 | 28.7358 | -0.223 (-0.77%) | 2,164,301 |
| 14 Sep 2023 | CNY | 29.3966 | 29.6342 | 28.4685 | 28.9585 | 28.9585 | -0.668 (-2.26%) | 2,691,746 |
| 13 Sep 2023 | CNY | 30.1986 | 30.3693 | 29.2778 | 29.6268 | 29.6268 | -0.616 (-2.04%) | 2,938,806 |
| 12 Sep 2023 | CNY | 31.097 | 31.4089 | 30.1986 | 30.2431 | 30.2431 | -1.544 (-4.86%) | 4,368,265 |
| 11 Sep 2023 | CNY | 28.9585 | 32.2034 | 28.7061 | 31.7876 | 31.7876 | +2.747 (+9.46%) | 7,723,305 |
| 8 Sep 2023 | CNY | 29.1739 | 29.4041 | 27.9636 | 29.0402 | 29.0402 | -0.356 (-1.21%) | 3,524,554 |
| 7 Sep 2023 | CNY | 29.7382 | 30.0946 | 29.1664 | 29.3966 | 29.3966 | -0.475 (-1.59%) | 2,855,162 |
| 6 Sep 2023 | CNY | 30.3174 | 30.9559 | 29.6268 | 29.8718 | 29.8718 | -0.75 (-2.45%) | 2,906,697 |
| 5 Sep 2023 | CNY | 31.0525 | 31.5574 | 30.3693 | 30.6218 | 30.6218 | -0.594 (-1.90%) | 2,424,629 |
| 4 Sep 2023 | CNY | 31.9212 | 31.9583 | 30.9708 | 31.2158 | 31.2158 | -0.587 (-1.84%) | 3,239,969 |
| 1 Sep 2023 | CNY | 33.1538 | 33.3172 | 31.6094 | 31.8024 | 31.8024 | -1.322 (-3.99%) | 4,674,041 |
| 31 Aug 2023 | CNY | 32.8123 | 34.1562 | 32.0549 | 33.1241 | 33.1241 | +0.156 (+0.47%) | 7,084,929 |
| 30 Aug 2023 | CNY | 31.9509 | 33.2652 | 31.4831 | 32.9682 | 32.9682 | +1.188 (+3.74%) | 5,798,643 |
| 29 Aug 2023 | CNY | 29.3447 | 32.2257 | 29.1664 | 31.7801 | 31.7801 | +1.775 (+5.91%) | 6,423,448 |
| 28 Aug 2023 | CNY | 32.3742 | 32.6637 | 29.9238 | 30.0055 | 30.0055 | -0.304 (-1.00%) | 4,968,353 |
| 25 Aug 2023 | CNY | 31.5574 | 32.1069 | 30.1466 | 30.3099 | 30.3099 | -1.173 (-3.73%) | 5,530,382 |
| 24 Aug 2023 | CNY | 31.4831 | 32.7454 | 30.8743 | 31.4831 | 31.4831 | +0.446 (+1.44%) | 6,594,408 |
| 23 Aug 2023 | CNY | 31.3272 | 31.9138 | 30.5624 | 31.0376 | 31.0376 | -0.609 (-1.92%) | 4,453,987 |
| 22 Aug 2023 | CNY | 30.7332 | 31.7801 | 30.2951 | 31.6465 | 31.6465 | +1.656 (+5.52%) | 6,656,933 |
