| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 31.58 | 34.66 | 30.34 | 33.78 | 33.78 | +1.6 (+4.97%) | 13,433,660 |
| 13 Oct 2023 | CNY | 28.8 | 33.33 | 28.78 | 32.18 | 32.18 | +3.82 (+13.47%) | 12,005,080 |
| 12 Oct 2023 | CNY | 27.82 | 28.86 | 27.48 | 28.36 | 28.36 | +0.62 (+2.24%) | 3,249,150 |
| 11 Oct 2023 | CNY | 28.65 | 28.67 | 27.14 | 27.74 | 27.74 | -0.5 (-1.77%) | 4,352,430 |
| 10 Oct 2023 | CNY | 27.28 | 29.1 | 27.18 | 28.24 | 28.24 | +1.13 (+4.17%) | 5,037,000 |
| 9 Oct 2023 | CNY | 27.99 | 28.18 | 26.78 | 27.11 | 27.11 | -0.88 (-3.14%) | 3,103,640 |
| 28 Sep 2023 | CNY | 27.87 | 28.22 | 27.67 | 27.99 | 27.99 | -0.03 (-0.11%) | 1,726,210 |
| 27 Sep 2023 | CNY | 27.7 | 28.74 | 27.53 | 28.02 | 28.02 | +0.36 (+1.30%) | 2,084,110 |
| 26 Sep 2023 | CNY | 27.83 | 28.05 | 27.62 | 27.66 | 27.66 | -0.17 (-0.61%) | 1,293,910 |
| 25 Sep 2023 | CNY | 28 | 28.19 | 27.5 | 27.83 | 27.83 | -0.23 (-0.82%) | 1,980,400 |
| 22 Sep 2023 | CNY | 27.34 | 28.12 | 27.34 | 28.06 | 28.06 | +0.61 (+2.22%) | 1,100,430 |
| 21 Sep 2023 | CNY | 27.46 | 27.84 | 27.42 | 27.45 | 27.45 | -0.11 (-0.40%) | 1,085,270 |
| 20 Sep 2023 | CNY | 28.02 | 28.29 | 27.56 | 27.56 | 27.56 | -0.5 (-1.78%) | 1,436,480 |
| 19 Sep 2023 | CNY | 28.79 | 28.98 | 27.93 | 28.06 | 28.06 | -0.91 (-3.14%) | 1,728,020 |
| 18 Sep 2023 | CNY | 28.4 | 29.65 | 28.17 | 28.97 | 28.97 | +0.81 (+2.88%) | 2,961,130 |
| 15 Sep 2023 | CNY | 28.74 | 28.84 | 28.09 | 28.16 | 28.16 | -0.34 (-1.19%) | 1,975,000 |
| 14 Sep 2023 | CNY | 29.29 | 29.34 | 28.33 | 28.5 | 28.5 | -0.83 (-2.83%) | 1,480,840 |
| 13 Sep 2023 | CNY | 29.85 | 30.04 | 28.98 | 29.33 | 29.33 | -0.86 (-2.85%) | 1,241,400 |
| 12 Sep 2023 | CNY | 30.15 | 30.38 | 29.73 | 30.19 | 30.19 | +0.04 (+0.13%) | 1,104,490 |
| 11 Sep 2023 | CNY | 29.59 | 30.4 | 29.36 | 30.15 | 30.15 | +0.5 (+1.69%) | 1,550,240 |
| 8 Sep 2023 | CNY | 29.85 | 30.13 | 29.55 | 29.65 | 29.65 | +0.03 (+0.10%) | 901,900 |
| 7 Sep 2023 | CNY | 30.32 | 30.68 | 29.58 | 29.62 | 29.62 | -0.92 (-3.01%) | 1,178,800 |
| 6 Sep 2023 | CNY | 30.13 | 30.68 | 30.02 | 30.54 | 30.54 | +0.14 (+0.46%) | 1,357,200 |
| 5 Sep 2023 | CNY | 30.42 | 30.62 | 30.03 | 30.4 | 30.4 | -0.22 (-0.72%) | 1,655,030 |
| 4 Sep 2023 | CNY | 29.88 | 30.63 | 29.88 | 30.62 | 30.62 | +0.76 (+2.55%) | 2,114,740 |
| 1 Sep 2023 | CNY | 30.03 | 30.3 | 29.79 | 29.86 | 29.86 | -0.16 (-0.53%) | 1,692,340 |
| 31 Aug 2023 | CNY | 30.08 | 30.6 | 29.9 | 30.02 | 30.02 | -0.33 (-1.09%) | 1,372,600 |
| 30 Aug 2023 | CNY | 30.17 | 30.86 | 29.82 | 30.35 | 30.35 | +0.21 (+0.70%) | 1,966,800 |
| 29 Aug 2023 | CNY | 28.87 | 30.29 | 28.66 | 30.14 | 30.14 | +1.34 (+4.65%) | 2,307,360 |
| 28 Aug 2023 | CNY | 30.3 | 30.8 | 28.8 | 28.8 | 28.8 | 0.0 (0.0%) | 2,253,500 |
