| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 29.88 | 30.35 | 29.3 | 29.61 | 29.61 | -0.19 (-0.64%) | 405,200 |
| 13 Oct 2023 | CNY | 30.65 | 30.65 | 29.79 | 29.8 | 29.8 | -0.78 (-2.55%) | 574,400 |
| 12 Oct 2023 | CNY | 30.46 | 30.68 | 30.05 | 30.58 | 30.58 | +0.12 (+0.39%) | 468,900 |
| 11 Oct 2023 | CNY | 29.91 | 30.65 | 29.85 | 30.46 | 30.46 | +0.48 (+1.60%) | 438,280 |
| 10 Oct 2023 | CNY | 30.25 | 30.59 | 29.87 | 29.98 | 29.98 | -0.26 (-0.86%) | 343,560 |
| 9 Oct 2023 | CNY | 30.49 | 30.49 | 30.02 | 30.24 | 30.24 | -0.13 (-0.43%) | 373,250 |
| 28 Sep 2023 | CNY | 30.28 | 30.55 | 30.2 | 30.37 | 30.37 | +0.13 (+0.43%) | 218,280 |
| 27 Sep 2023 | CNY | 29.95 | 30.74 | 29.73 | 30.24 | 30.24 | +0.24 (+0.80%) | 385,060 |
| 26 Sep 2023 | CNY | 30.22 | 30.26 | 29.7 | 30 | 30 | -0.14 (-0.46%) | 191,060 |
| 25 Sep 2023 | CNY | 30.21 | 30.47 | 29.9 | 30.14 | 30.14 | -0.12 (-0.40%) | 215,710 |
| 22 Sep 2023 | CNY | 30.02 | 30.4 | 29.65 | 30.26 | 30.26 | +0.33 (+1.10%) | 348,960 |
| 21 Sep 2023 | CNY | 30.26 | 30.35 | 29.7 | 29.93 | 29.93 | -0.33 (-1.09%) | 376,700 |
| 20 Sep 2023 | CNY | 30.35 | 30.66 | 30.02 | 30.26 | 30.26 | +0.18 (+0.60%) | 352,920 |
| 19 Sep 2023 | CNY | 30.64 | 30.64 | 29.94 | 30.08 | 30.08 | -0.42 (-1.38%) | 338,950 |
| 18 Sep 2023 | CNY | 30.33 | 30.7 | 29.72 | 30.5 | 30.5 | +0.48 (+1.60%) | 442,470 |
| 15 Sep 2023 | CNY | 30.26 | 30.46 | 29.76 | 30.02 | 30.02 | -0.23 (-0.76%) | 317,110 |
| 14 Sep 2023 | CNY | 30.76 | 30.76 | 29.95 | 30.25 | 30.25 | -0.12 (-0.40%) | 316,000 |
| 13 Sep 2023 | CNY | 30.56 | 30.59 | 30.21 | 30.37 | 30.37 | -0.19 (-0.62%) | 488,780 |
| 12 Sep 2023 | CNY | 30.35 | 30.72 | 30.15 | 30.56 | 30.56 | +0.22 (+0.73%) | 479,750 |
| 11 Sep 2023 | CNY | 30.23 | 30.46 | 29.95 | 30.34 | 30.34 | +0.1 (+0.33%) | 372,100 |
| 8 Sep 2023 | CNY | 30.06 | 30.45 | 30 | 30.24 | 30.24 | +0.09 (+0.30%) | 407,260 |
| 7 Sep 2023 | CNY | 30.63 | 30.82 | 30.05 | 30.15 | 30.15 | -0.5 (-1.63%) | 446,000 |
| 6 Sep 2023 | CNY | 30.33 | 30.74 | 30.06 | 30.65 | 30.65 | +0.37 (+1.22%) | 678,840 |
| 5 Sep 2023 | CNY | 30.18 | 30.45 | 30.05 | 30.28 | 30.28 | +0.14 (+0.46%) | 495,920 |
| 4 Sep 2023 | CNY | 29.91 | 30.23 | 29.81 | 30.14 | 30.14 | +0.3 (+1.01%) | 539,440 |
| 1 Sep 2023 | CNY | 29.79 | 29.95 | 29.57 | 29.84 | 29.84 | +0.12 (+0.40%) | 412,260 |
| 31 Aug 2023 | CNY | 29.69 | 29.93 | 29.54 | 29.72 | 29.72 | +0.06 (+0.20%) | 385,410 |
| 30 Aug 2023 | CNY | 29.33 | 29.96 | 29.33 | 29.66 | 29.66 | +0.36 (+1.23%) | 721,810 |
| 29 Aug 2023 | CNY | 28.01 | 29.35 | 28.01 | 29.3 | 29.3 | +1.22 (+4.34%) | 804,300 |
| 28 Aug 2023 | CNY | 28.5 | 28.98 | 28 | 28.08 | 28.08 | +0.74 (+2.71%) | 703,210 |
