| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 33.26 | 33.57 | 32.2 | 32.45 | 32.45 | -0.75 (-2.26%) | 9,169,945 |
| 22 Sep 2023 | CNY | 30 | 34.65 | 29.5 | 33.2 | 33.2 | +3.02 (+10.01%) | 16,289,965 |
| 21 Sep 2023 | CNY | 31.11 | 31.35 | 29.13 | 30.18 | 30.18 | -1.51 (-4.76%) | 8,501,247 |
| 20 Sep 2023 | CNY | 32.4 | 33.19 | 31.01 | 31.69 | 31.69 | -0.53 (-1.64%) | 9,804,627 |
| 19 Sep 2023 | CNY | 30.74 | 32.44 | 29.86 | 32.22 | 32.22 | +1.03 (+3.30%) | 10,287,944 |
| 18 Sep 2023 | CNY | 31.88 | 32.18 | 30.6 | 31.19 | 31.19 | -0.41 (-1.30%) | 7,197,309 |
| 15 Sep 2023 | CNY | 31.5 | 32.1 | 30.05 | 31.6 | 31.6 | -0.85 (-2.62%) | 9,287,445 |
| 14 Sep 2023 | CNY | 32.02 | 33.74 | 31.1 | 32.45 | 32.45 | +1.1 (+3.51%) | 11,983,468 |
| 13 Sep 2023 | CNY | 30.19 | 32.3 | 29.97 | 31.35 | 31.35 | +0.85 (+2.79%) | 8,343,105 |
| 12 Sep 2023 | CNY | 30.66 | 30.67 | 30.15 | 30.5 | 30.5 | -0.43 (-1.39%) | 4,088,379 |
| 11 Sep 2023 | CNY | 29.33 | 30.96 | 29.05 | 30.93 | 30.93 | +1.09 (+3.65%) | 6,747,090 |
| 8 Sep 2023 | CNY | 30.61 | 30.66 | 29 | 29.84 | 29.84 | -0.52 (-1.71%) | 5,816,561 |
| 7 Sep 2023 | CNY | 30.09 | 31.34 | 29.9 | 30.36 | 30.36 | +0.01 (+0.03%) | 5,413,889 |
| 6 Sep 2023 | CNY | 30.28 | 30.55 | 29.3 | 30.35 | 30.35 | -0.14 (-0.46%) | 5,652,443 |
| 5 Sep 2023 | CNY | 31.37 | 31.38 | 30.24 | 30.49 | 30.49 | -1.13 (-3.57%) | 7,380,048 |
| 4 Sep 2023 | CNY | 29.9 | 32.44 | 29.58 | 31.62 | 31.62 | +1.26 (+4.15%) | 12,484,417 |
| 1 Sep 2023 | CNY | 30.65 | 30.99 | 29.78 | 30.36 | 30.36 | -0.22 (-0.72%) | 9,929,512 |
| 31 Aug 2023 | CNY | 28.31 | 33 | 28.22 | 30.58 | 30.58 | +2.39 (+8.48%) | 15,563,592 |
| 30 Aug 2023 | CNY | 27.03 | 28.29 | 27.03 | 28.19 | 28.19 | +0.6 (+2.17%) | 6,627,371 |
| 29 Aug 2023 | CNY | 24.78 | 27.66 | 24 | 27.59 | 27.59 | +2.59 (+10.36%) | 9,027,322 |
| 28 Aug 2023 | CNY | 28.45 | 28.48 | 24.89 | 25 | 25 | -1.6 (-6.02%) | 7,925,404 |
| 25 Aug 2023 | CNY | 27.43 | 28.48 | 26.3 | 26.6 | 26.6 | -2.39 (-8.24%) | 8,189,694 |
| 24 Aug 2023 | CNY | 29.51 | 30.2 | 28.91 | 28.99 | 28.99 | +0.32 (+1.12%) | 11,161,601 |
| 23 Aug 2023 | CNY | 27.61 | 29.8 | 27.35 | 28.67 | 28.67 | +1.08 (+3.91%) | 11,406,453 |
| 22 Aug 2023 | CNY | 26.02 | 27.99 | 26.02 | 27.59 | 27.59 | +1.74 (+6.73%) | 5,893,705 |
| 21 Aug 2023 | CNY | 25.7 | 26.36 | 25.7 | 25.85 | 25.85 | +0.09 (+0.35%) | 984,291 |
| 18 Aug 2023 | CNY | 26 | 26.41 | 25.74 | 25.76 | 25.76 | -0.24 (-0.92%) | 1,311,425 |
| 17 Aug 2023 | CNY | 25.74 | 26.09 | 25.37 | 26 | 26 | +0.29 (+1.13%) | 1,200,312 |
| 16 Aug 2023 | CNY | 26.11 | 26.12 | 25.55 | 25.71 | 25.71 | -0.52 (-1.98%) | 1,255,391 |
| 15 Aug 2023 | CNY | 26.68 | 26.89 | 26.06 | 26.23 | 26.23 | -0.54 (-2.02%) | 1,277,809 |
