| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 30.23 | 30.73 | 30.1 | 30.29 | 30.29 | +0.06 (+0.20%) | 554,300 |
| 19 Sep 2023 | CNY | 31.39 | 31.39 | 30.04 | 30.23 | 30.23 | -0.89 (-2.86%) | 584,600 |
| 18 Sep 2023 | CNY | 30.28 | 31.48 | 29.5 | 31.12 | 31.12 | +0.83 (+2.74%) | 856,390 |
| 15 Sep 2023 | CNY | 31.15 | 31.17 | 30.12 | 30.29 | 30.29 | -0.95 (-3.04%) | 1,037,662 |
| 14 Sep 2023 | CNY | 32.3 | 32.66 | 30.65 | 31.24 | 31.24 | -1.06 (-3.28%) | 2,061,543 |
| 13 Sep 2023 | CNY | 31.59 | 33.29 | 31.59 | 32.3 | 32.3 | +0.81 (+2.57%) | 2,501,578 |
| 12 Sep 2023 | CNY | 31.75 | 31.75 | 31.3 | 31.49 | 31.49 | -0.26 (-0.82%) | 302,500 |
| 11 Sep 2023 | CNY | 31.47 | 31.98 | 31.11 | 31.75 | 31.75 | +0.3 (+0.95%) | 454,244 |
| 8 Sep 2023 | CNY | 31.63 | 31.92 | 31.31 | 31.45 | 31.45 | -0.21 (-0.66%) | 462,926 |
| 7 Sep 2023 | CNY | 31.87 | 32.43 | 31.55 | 31.66 | 31.66 | -0.27 (-0.85%) | 582,048 |
| 6 Sep 2023 | CNY | 31.56 | 32.04 | 31.55 | 31.93 | 31.93 | +0.33 (+1.04%) | 402,030 |
| 5 Sep 2023 | CNY | 31.73 | 32.08 | 31.5 | 31.6 | 31.6 | -0.13 (-0.41%) | 371,096 |
| 4 Sep 2023 | CNY | 32.01 | 32.39 | 31.42 | 31.73 | 31.73 | -0.26 (-0.81%) | 574,888 |
| 1 Sep 2023 | CNY | 32.25 | 32.45 | 31.61 | 31.99 | 31.99 | -0.03 (-0.09%) | 584,276 |
| 31 Aug 2023 | CNY | 31.71 | 32.24 | 31.58 | 32.02 | 32.02 | +0.56 (+1.78%) | 1,080,322 |
| 30 Aug 2023 | CNY | 30.49 | 32 | 30.45 | 31.46 | 31.46 | +0.97 (+3.18%) | 1,183,427 |
| 29 Aug 2023 | CNY | 28.75 | 30.51 | 28.49 | 30.49 | 30.49 | +1.88 (+6.57%) | 1,357,241 |
| 28 Aug 2023 | CNY | 29.62 | 30.16 | 28.47 | 28.61 | 28.61 | +0.12 (+0.42%) | 833,462 |
| 25 Aug 2023 | CNY | 29.15 | 29.55 | 28.38 | 28.49 | 28.49 | -0.67 (-2.30%) | 569,964 |
| 24 Aug 2023 | CNY | 30.26 | 30.3 | 29.09 | 29.16 | 29.16 | -0.93 (-3.09%) | 696,892 |
| 23 Aug 2023 | CNY | 30.7 | 31.2 | 30 | 30.09 | 30.09 | -0.61 (-1.99%) | 671,375 |
| 22 Aug 2023 | CNY | 32.19 | 32.48 | 30.21 | 30.7 | 30.7 | -1.67 (-5.16%) | 1,203,348 |
| 21 Aug 2023 | CNY | 32.15 | 32.7 | 32.11 | 32.37 | 32.37 | -0.09 (-0.28%) | 722,400 |
| 18 Aug 2023 | CNY | 31.74 | 33.1 | 31.68 | 32.46 | 32.46 | +0.64 (+2.01%) | 1,438,782 |
| 17 Aug 2023 | CNY | 31.86 | 31.88 | 30.89 | 31.82 | 31.82 | -0.26 (-0.81%) | 897,714 |
| 16 Aug 2023 | CNY | 31.91 | 32.95 | 31.81 | 32.08 | 32.08 | -0.17 (-0.53%) | 1,214,053 |
| 15 Aug 2023 | CNY | 31.48 | 32.77 | 30.98 | 32.25 | 32.25 | +1.02 (+3.27%) | 1,734,380 |
| 14 Aug 2023 | CNY | 31.21 | 31.7 | 30.79 | 31.23 | 31.23 | -0.16 (-0.51%) | 525,586 |
| 11 Aug 2023 | CNY | 31.48 | 31.97 | 31.33 | 31.39 | 31.39 | -0.13 (-0.41%) | 655,319 |
| 10 Aug 2023 | CNY | 30.3 | 31.66 | 30.03 | 31.52 | 31.52 | +1.36 (+4.51%) | 1,179,826 |
