| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 27.99 | 28.76 | 27.71 | 28.52 | 28.52 | +0.42 (+1.49%) | 2,578,456 |
| 25 Sep 2023 | CNY | 28.39 | 28.83 | 28.05 | 28.1 | 28.1 | -0.47 (-1.65%) | 2,128,038 |
| 22 Sep 2023 | CNY | 27.34 | 28.75 | 27.29 | 28.57 | 28.57 | +1.17 (+4.27%) | 4,148,044 |
| 21 Sep 2023 | CNY | 27.81 | 27.94 | 27.34 | 27.4 | 27.4 | -0.4 (-1.44%) | 1,670,400 |
| 20 Sep 2023 | CNY | 28 | 28.21 | 27.63 | 27.8 | 27.8 | -0.03 (-0.11%) | 1,827,744 |
| 19 Sep 2023 | CNY | 28.4 | 28.9 | 27.62 | 27.83 | 27.83 | -0.5 (-1.76%) | 2,405,775 |
| 18 Sep 2023 | CNY | 28.02 | 28.46 | 27.58 | 28.33 | 28.33 | +0.33 (+1.18%) | 2,499,165 |
| 15 Sep 2023 | CNY | 27.83 | 28.58 | 27.67 | 28 | 28 | +0.3 (+1.08%) | 2,627,494 |
| 14 Sep 2023 | CNY | 28.6 | 28.6 | 27.29 | 27.7 | 27.7 | -1.26 (-4.35%) | 3,733,669 |
| 13 Sep 2023 | CNY | 28.49 | 29.28 | 28.21 | 28.96 | 28.96 | +0.24 (+0.84%) | 4,096,500 |
| 12 Sep 2023 | CNY | 28.61 | 29.18 | 28.08 | 28.72 | 28.72 | -0.15 (-0.52%) | 3,028,378 |
| 11 Sep 2023 | CNY | 28.57 | 28.98 | 27.88 | 28.87 | 28.87 | +0.15 (+0.52%) | 3,981,956 |
| 8 Sep 2023 | CNY | 30.8 | 30.98 | 28.26 | 28.72 | 28.72 | -3.03 (-9.54%) | 7,098,817 |
| 7 Sep 2023 | CNY | 31.07 | 32.46 | 30.8 | 31.75 | 31.75 | +0.86 (+2.78%) | 5,080,926 |
| 6 Sep 2023 | CNY | 30.62 | 31.76 | 30.26 | 30.89 | 30.89 | -0.26 (-0.83%) | 3,975,207 |
| 5 Sep 2023 | CNY | 33.8 | 33.99 | 31.15 | 31.15 | 31.15 | -3.42 (-9.89%) | 6,660,840 |
| 4 Sep 2023 | CNY | 38 | 38.09 | 34.53 | 34.57 | 34.57 | -4.68 (-11.92%) | 8,937,585 |
| 1 Sep 2023 | CNY | 39.98 | 41.88 | 37.1 | 39.25 | 39.25 | +0.3 (+0.77%) | 8,303,316 |
| 31 Aug 2023 | CNY | 39 | 40.49 | 37.29 | 38.95 | 38.95 | -1.6 (-3.95%) | 7,403,370 |
| 30 Aug 2023 | CNY | 36.5 | 43.77 | 35.4 | 40.55 | 40.55 | +2.8 (+7.42%) | 11,372,218 |
| 29 Aug 2023 | CNY | 35.12 | 38.59 | 34.6 | 37.75 | 37.75 | +1.82 (+5.07%) | 7,390,508 |
| 28 Aug 2023 | CNY | 39 | 40.4 | 34.92 | 35.93 | 35.93 | -1.32 (-3.54%) | 10,086,859 |
| 25 Aug 2023 | CNY | 33.9 | 41.9 | 33.08 | 37.25 | 37.25 | +2.29 (+6.55%) | 11,492,611 |
| 24 Aug 2023 | CNY | 32.77 | 36.5 | 32.77 | 34.96 | 34.96 | +1.31 (+3.89%) | 8,078,304 |
| 23 Aug 2023 | CNY | 31.95 | 34.3 | 31.51 | 33.65 | 33.65 | +1.01 (+3.09%) | 6,156,778 |
| 22 Aug 2023 | CNY | 30.96 | 33.51 | 30.9 | 32.64 | 32.64 | +1.83 (+5.94%) | 4,912,912 |
| 21 Aug 2023 | CNY | 31.01 | 31.8 | 30.51 | 30.81 | 30.81 | -0.26 (-0.84%) | 1,718,700 |
| 18 Aug 2023 | CNY | 31.39 | 32.65 | 31 | 31.07 | 31.07 | -1.03 (-3.21%) | 2,387,180 |
| 17 Aug 2023 | CNY | 30.8 | 32.78 | 30.45 | 32.1 | 32.1 | +0.9 (+2.88%) | 2,808,239 |
| 16 Aug 2023 | CNY | 32.3 | 32.62 | 30.77 | 31.2 | 31.2 | -0.96 (-2.99%) | 2,694,175 |
