| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 30.38 | 30.45 | 29.8 | 29.96 | 29.96 | +0.06 (+0.20%) | 585,100 |
| 28 Sep 2023 | CNY | 29.77 | 30.14 | 29.44 | 29.9 | 29.9 | +0.02 (+0.07%) | 550,935 |
| 27 Sep 2023 | CNY | 29.8 | 30.37 | 29.76 | 29.88 | 29.88 | -0.03 (-0.10%) | 534,300 |
| 26 Sep 2023 | CNY | 30.19 | 30.39 | 29.5 | 29.91 | 29.91 | -0.27 (-0.89%) | 513,488 |
| 25 Sep 2023 | CNY | 31.53 | 31.58 | 29.95 | 30.18 | 30.18 | -1.11 (-3.55%) | 701,700 |
| 22 Sep 2023 | CNY | 30.89 | 31.34 | 30.53 | 31.29 | 31.29 | +0.3 (+0.97%) | 436,400 |
| 21 Sep 2023 | CNY | 30.84 | 31.39 | 30.6 | 30.99 | 30.99 | +0.25 (+0.81%) | 374,023 |
| 20 Sep 2023 | CNY | 31.2 | 31.88 | 30.7 | 30.74 | 30.74 | -0.4 (-1.28%) | 351,600 |
| 19 Sep 2023 | CNY | 31.99 | 32.21 | 31.12 | 31.14 | 31.14 | -0.94 (-2.93%) | 331,700 |
| 18 Sep 2023 | CNY | 32.03 | 33.06 | 31.3 | 32.08 | 32.08 | +0.03 (+0.09%) | 813,188 |
| 15 Sep 2023 | CNY | 32.53 | 32.54 | 31.86 | 32.05 | 32.05 | -0.14 (-0.43%) | 270,288 |
| 14 Sep 2023 | CNY | 32.77 | 32.99 | 32.02 | 32.19 | 32.19 | -0.69 (-2.10%) | 315,688 |
| 13 Sep 2023 | CNY | 33.6 | 33.65 | 32.33 | 32.88 | 32.88 | -0.52 (-1.56%) | 316,098 |
| 12 Sep 2023 | CNY | 34.19 | 34.19 | 33.15 | 33.4 | 33.4 | -0.52 (-1.53%) | 298,900 |
| 11 Sep 2023 | CNY | 33.79 | 34.35 | 33.4 | 33.92 | 33.92 | +0.3 (+0.89%) | 410,800 |
| 8 Sep 2023 | CNY | 33.54 | 33.96 | 33.32 | 33.62 | 33.62 | +0.09 (+0.27%) | 301,400 |
| 7 Sep 2023 | CNY | 33.85 | 34.03 | 33.34 | 33.53 | 33.53 | -0.22 (-0.65%) | 248,600 |
| 6 Sep 2023 | CNY | 34.59 | 34.59 | 33.4 | 33.75 | 33.75 | -0.2 (-0.59%) | 333,200 |
| 5 Sep 2023 | CNY | 34.16 | 34.39 | 33.47 | 33.95 | 33.95 | -0.26 (-0.76%) | 356,314 |
| 4 Sep 2023 | CNY | 33.98 | 34.33 | 33.72 | 34.21 | 34.21 | +0.39 (+1.15%) | 495,197 |
| 1 Sep 2023 | CNY | 34.79 | 35.03 | 33.68 | 33.82 | 33.82 | -0.59 (-1.71%) | 350,301 |
| 31 Aug 2023 | CNY | 35.21 | 35.49 | 34.28 | 34.41 | 34.41 | -0.69 (-1.97%) | 402,600 |
| 30 Aug 2023 | CNY | 35.14 | 35.96 | 34.88 | 35.1 | 35.1 | -0.54 (-1.52%) | 497,115 |
| 29 Aug 2023 | CNY | 34.1 | 35.95 | 34.1 | 35.64 | 35.64 | +1.74 (+5.13%) | 971,654 |
| 28 Aug 2023 | CNY | 35.88 | 37 | 33.62 | 33.9 | 33.9 | -1.03 (-2.95%) | 760,162 |
| 25 Aug 2023 | CNY | 34.67 | 36.75 | 34.37 | 34.93 | 34.93 | +0.13 (+0.37%) | 607,403 |
| 24 Aug 2023 | CNY | 35.12 | 35.12 | 34.09 | 34.8 | 34.8 | -0.31 (-0.88%) | 331,200 |
| 23 Aug 2023 | CNY | 35.05 | 36.41 | 34.96 | 35.11 | 35.11 | +0.06 (+0.17%) | 272,364 |
| 22 Aug 2023 | CNY | 36.1 | 36.1 | 34.3 | 35.05 | 35.05 | -0.87 (-2.42%) | 338,400 |
| 21 Aug 2023 | CNY | 35.3 | 36.39 | 35.3 | 35.92 | 35.92 | +0.62 (+1.76%) | 300,300 |
