| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 31.9 | 32.42 | 31.61 | 31.76 | 31.76 | -0.34 (-1.06%) | 1,676,688 |
| 22 Sep 2023 | CNY | 30.65 | 32.17 | 30.65 | 32.1 | 32.1 | +1.42 (+4.63%) | 2,944,033 |
| 21 Sep 2023 | CNY | 30.8 | 31.22 | 30.64 | 30.68 | 30.68 | -0.28 (-0.90%) | 1,315,200 |
| 20 Sep 2023 | CNY | 31.28 | 31.62 | 30.94 | 30.96 | 30.96 | -0.34 (-1.09%) | 1,298,445 |
| 19 Sep 2023 | CNY | 32.16 | 32.23 | 31.23 | 31.3 | 31.3 | -0.93 (-2.89%) | 1,955,550 |
| 18 Sep 2023 | CNY | 32.06 | 32.5 | 31.77 | 32.23 | 32.23 | 0.0 (0.0%) | 1,483,207 |
| 15 Sep 2023 | CNY | 32.35 | 32.7 | 31.96 | 32.23 | 32.23 | -0.07 (-0.22%) | 1,943,895 |
| 14 Sep 2023 | CNY | 32.78 | 32.97 | 32.08 | 32.3 | 32.3 | -0.62 (-1.88%) | 1,862,337 |
| 13 Sep 2023 | CNY | 33.8 | 33.95 | 32.48 | 32.92 | 32.92 | -0.97 (-2.86%) | 3,059,311 |
| 12 Sep 2023 | CNY | 34.59 | 34.77 | 33.69 | 33.89 | 33.89 | -0.42 (-1.22%) | 2,897,808 |
| 11 Sep 2023 | CNY | 35.16 | 35.8 | 34.21 | 34.31 | 34.31 | +0.11 (+0.32%) | 5,208,166 |
| 8 Sep 2023 | CNY | 32.9 | 34.49 | 32.8 | 34.2 | 34.2 | +1.01 (+3.04%) | 3,827,100 |
| 7 Sep 2023 | CNY | 33.49 | 34.33 | 33.11 | 33.19 | 33.19 | -0.49 (-1.45%) | 3,226,528 |
| 6 Sep 2023 | CNY | 32.8 | 33.68 | 32.45 | 33.68 | 33.68 | +0.63 (+1.91%) | 3,314,950 |
| 5 Sep 2023 | CNY | 33.1 | 33.56 | 32.91 | 33.05 | 33.05 | -0.09 (-0.27%) | 3,352,700 |
| 4 Sep 2023 | CNY | 33.06 | 33.24 | 32.59 | 33.14 | 33.14 | +0.24 (+0.73%) | 1,946,412 |
| 1 Sep 2023 | CNY | 33.21 | 33.46 | 32.56 | 32.9 | 32.9 | -0.19 (-0.57%) | 1,740,517 |
| 31 Aug 2023 | CNY | 33.14 | 33.4 | 32.67 | 33.09 | 33.09 | -0.23 (-0.69%) | 2,667,766 |
| 30 Aug 2023 | CNY | 32.8 | 33.5 | 32.49 | 33.32 | 33.32 | +0.58 (+1.77%) | 3,770,823 |
| 29 Aug 2023 | CNY | 30.9 | 32.81 | 30.57 | 32.74 | 32.74 | +2.41 (+7.95%) | 4,340,379 |
| 28 Aug 2023 | CNY | 31.61 | 31.95 | 30.3 | 30.33 | 30.33 | +0.27 (+0.90%) | 3,003,178 |
| 25 Aug 2023 | CNY | 32.06 | 32.39 | 29.68 | 30.06 | 30.06 | -2.57 (-7.88%) | 4,535,873 |
| 24 Aug 2023 | CNY | 31.69 | 34.53 | 31.69 | 32.63 | 32.63 | +0.88 (+2.77%) | 3,718,589 |
| 23 Aug 2023 | CNY | 33.51 | 33.55 | 31.73 | 31.75 | 31.75 | -2.09 (-6.18%) | 4,281,851 |
| 22 Aug 2023 | CNY | 32.29 | 34.08 | 32.06 | 33.84 | 33.84 | +1.72 (+5.35%) | 5,426,067 |
| 21 Aug 2023 | CNY | 32.32 | 32.97 | 32 | 32.12 | 32.12 | -0.16 (-0.50%) | 1,690,516 |
| 18 Aug 2023 | CNY | 32.69 | 34 | 32.28 | 32.28 | 32.28 | -0.82 (-2.48%) | 3,715,254 |
| 17 Aug 2023 | CNY | 31.26 | 33.3 | 31.07 | 33.1 | 33.1 | +1.72 (+5.48%) | 4,430,566 |
| 16 Aug 2023 | CNY | 32.1 | 32.31 | 31.35 | 31.38 | 31.38 | -0.94 (-2.91%) | 1,704,100 |
| 15 Aug 2023 | CNY | 32.82 | 32.92 | 31.93 | 32.32 | 32.32 | -0.53 (-1.61%) | 1,322,800 |
