| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 31.22 | 32 | 30.9 | 31.31 | 31.31 | -0.27 (-0.85%) | 3,478,869 |
| 28 Sep 2023 | CNY | 32.42 | 32.9 | 31.45 | 31.58 | 31.58 | -0.8 (-2.47%) | 5,941,804 |
| 27 Sep 2023 | CNY | 34 | 34.98 | 32.17 | 32.38 | 32.38 | +0.36 (+1.12%) | 8,428,577 |
| 26 Sep 2023 | CNY | 30.68 | 32.63 | 30.68 | 32.02 | 32.02 | +1.17 (+3.79%) | 5,398,703 |
| 25 Sep 2023 | CNY | 32 | 32.03 | 30.49 | 30.85 | 30.85 | +0.32 (+1.05%) | 2,097,900 |
| 22 Sep 2023 | CNY | 28.87 | 30.6 | 28.64 | 30.53 | 30.53 | +1.62 (+5.60%) | 2,214,500 |
| 21 Sep 2023 | CNY | 29.31 | 29.98 | 28.91 | 28.91 | 28.91 | -0.29 (-0.99%) | 1,674,068 |
| 20 Sep 2023 | CNY | 29.2 | 29.72 | 29.11 | 29.2 | 29.2 | -0.14 (-0.48%) | 490,700 |
| 19 Sep 2023 | CNY | 30.15 | 30.15 | 29.16 | 29.34 | 29.34 | -0.51 (-1.71%) | 729,100 |
| 18 Sep 2023 | CNY | 29.17 | 30.43 | 28.89 | 29.85 | 29.85 | +0.69 (+2.37%) | 1,142,591 |
| 15 Sep 2023 | CNY | 29.53 | 29.83 | 29.05 | 29.16 | 29.16 | -0.36 (-1.22%) | 648,090 |
| 14 Sep 2023 | CNY | 30.34 | 30.34 | 29.15 | 29.52 | 29.52 | -0.48 (-1.60%) | 659,400 |
| 13 Sep 2023 | CNY | 30.68 | 30.77 | 29.75 | 30 | 30 | -0.7 (-2.28%) | 944,600 |
| 12 Sep 2023 | CNY | 30.9 | 31.19 | 30.67 | 30.7 | 30.7 | -0.37 (-1.19%) | 635,582 |
| 11 Sep 2023 | CNY | 30.95 | 31.24 | 30.78 | 31.07 | 31.07 | +0.1 (+0.32%) | 812,800 |
| 8 Sep 2023 | CNY | 30.66 | 31.28 | 30.61 | 30.97 | 30.97 | +0.13 (+0.42%) | 697,300 |
| 7 Sep 2023 | CNY | 31.6 | 31.65 | 30.8 | 30.84 | 30.84 | -0.69 (-2.19%) | 913,800 |
| 6 Sep 2023 | CNY | 31.15 | 31.58 | 30.81 | 31.53 | 31.53 | +0.53 (+1.71%) | 1,179,800 |
| 5 Sep 2023 | CNY | 31.34 | 31.66 | 30.8 | 31 | 31 | -0.27 (-0.86%) | 1,206,500 |
| 4 Sep 2023 | CNY | 30.82 | 31.3 | 30.66 | 31.27 | 31.27 | +0.45 (+1.46%) | 1,158,100 |
| 1 Sep 2023 | CNY | 30.93 | 31.27 | 30.42 | 30.82 | 30.82 | -0.03 (-0.10%) | 1,006,300 |
| 31 Aug 2023 | CNY | 30.6 | 31.21 | 30.6 | 30.85 | 30.85 | +0.09 (+0.29%) | 1,150,000 |
| 30 Aug 2023 | CNY | 29.8 | 30.98 | 29.8 | 30.76 | 30.76 | +1.03 (+3.46%) | 1,878,112 |
| 29 Aug 2023 | CNY | 27.81 | 29.85 | 27.81 | 29.73 | 29.73 | +1.78 (+6.37%) | 1,727,052 |
| 28 Aug 2023 | CNY | 29.34 | 29.94 | 27.85 | 27.95 | 27.95 | -0.15 (-0.53%) | 1,123,502 |
| 25 Aug 2023 | CNY | 28.98 | 28.98 | 27.95 | 28.1 | 28.1 | -0.82 (-2.84%) | 959,400 |
| 24 Aug 2023 | CNY | 29.55 | 29.65 | 28.76 | 28.92 | 28.92 | -0.44 (-1.50%) | 968,780 |
| 23 Aug 2023 | CNY | 29.85 | 30.14 | 29.34 | 29.36 | 29.36 | -0.6 (-2.00%) | 848,391 |
| 22 Aug 2023 | CNY | 29.97 | 30.18 | 29.01 | 29.96 | 29.96 | +0.15 (+0.50%) | 1,149,900 |
| 21 Aug 2023 | CNY | 30.1 | 30.54 | 29.81 | 29.81 | 29.81 | -0.35 (-1.16%) | 972,700 |
