| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 30.96 | 31.38 | 30.76 | 30.83 | 30.83 | +0.47 (+1.55%) | 5,171,801 |
| 9 Oct 2023 | CNY | 31.44 | 31.54 | 30.11 | 30.36 | 30.36 | -1.17 (-3.71%) | 5,466,872 |
| 28 Sep 2023 | CNY | 31.56 | 32.65 | 31.1 | 31.53 | 31.53 | +0.21 (+0.67%) | 5,737,972 |
| 27 Sep 2023 | CNY | 32.04 | 32.23 | 31.31 | 31.32 | 31.32 | -0.73 (-2.28%) | 5,277,274 |
| 26 Sep 2023 | CNY | 32.9 | 33.14 | 32.02 | 32.05 | 32.05 | -1.15 (-3.46%) | 5,596,340 |
| 25 Sep 2023 | CNY | 32.48 | 33.73 | 32.2 | 33.2 | 33.2 | -0.18 (-0.54%) | 8,240,543 |
| 22 Sep 2023 | CNY | 31.79 | 33.68 | 31.72 | 33.38 | 33.38 | +1.26 (+3.92%) | 9,934,432 |
| 21 Sep 2023 | CNY | 31.45 | 33.17 | 31.1 | 32.12 | 32.12 | +0.5 (+1.58%) | 7,634,120 |
| 20 Sep 2023 | CNY | 30.53 | 32.48 | 30.52 | 31.62 | 31.62 | +0.64 (+2.07%) | 6,840,569 |
| 19 Sep 2023 | CNY | 30.91 | 31.77 | 30.73 | 30.98 | 30.98 | -0.22 (-0.71%) | 4,491,239 |
| 18 Sep 2023 | CNY | 32.54 | 32.57 | 31.06 | 31.2 | 31.2 | -1 (-3.11%) | 7,144,123 |
| 15 Sep 2023 | CNY | 33.55 | 34.35 | 32.18 | 32.2 | 32.2 | -2.16 (-6.29%) | 10,268,503 |
| 14 Sep 2023 | CNY | 34 | 36.53 | 33.15 | 34.36 | 34.36 | +1.39 (+4.22%) | 14,280,775 |
| 13 Sep 2023 | CNY | 33.56 | 33.66 | 32.51 | 32.97 | 32.97 | -0.73 (-2.17%) | 5,090,559 |
| 12 Sep 2023 | CNY | 34.52 | 34.52 | 33.52 | 33.7 | 33.7 | -0.48 (-1.40%) | 5,049,537 |
| 11 Sep 2023 | CNY | 34.51 | 34.69 | 33.36 | 34.18 | 34.18 | -0.84 (-2.40%) | 7,452,822 |
| 8 Sep 2023 | CNY | 35.9 | 36.09 | 32.48 | 35.02 | 35.02 | -1.38 (-3.79%) | 11,683,593 |
| 7 Sep 2023 | CNY | 35.79 | 36.78 | 35.72 | 36.4 | 36.4 | -0.75 (-2.02%) | 9,962,752 |
| 6 Sep 2023 | CNY | 35 | 37.27 | 34.18 | 37.15 | 37.15 | +2.34 (+6.72%) | 14,501,031 |
| 5 Sep 2023 | CNY | 36.24 | 36.47 | 34.68 | 34.81 | 34.81 | -1.3 (-3.60%) | 9,372,084 |
| 4 Sep 2023 | CNY | 37.75 | 37.96 | 35.43 | 36.11 | 36.11 | -1.12 (-3.01%) | 11,241,157 |
| 1 Sep 2023 | CNY | 39.22 | 40.58 | 36.7 | 37.23 | 37.23 | -3.05 (-7.57%) | 14,253,665 |
| 31 Aug 2023 | CNY | 40.1 | 42.87 | 39.89 | 40.28 | 40.28 | +0.48 (+1.21%) | 18,179,284 |
| 30 Aug 2023 | CNY | 39.66 | 40.68 | 37 | 39.8 | 39.8 | -1.2 (-2.93%) | 15,119,033 |
| 29 Aug 2023 | CNY | 39.61 | 41.6 | 39 | 41 | 41 | +1.5 (+3.80%) | 16,429,130 |
| 28 Aug 2023 | CNY | 48.49 | 48.49 | 39.08 | 39.5 | 39.5 | -1.34 (-3.28%) | 18,794,395 |
| 25 Aug 2023 | CNY | 40.68 | 43.33 | 40.4 | 40.84 | 40.84 | -2.72 (-6.24%) | 16,810,218 |
| 24 Aug 2023 | CNY | 44.99 | 46.8 | 42.82 | 43.56 | 43.56 | -1.94 (-4.26%) | 24,662,587 |
| 23 Aug 2023 | CNY | 42 | 49.63 | 41.11 | 45.5 | 45.5 | +2.28 (+5.28%) | 29,201,196 |
| 22 Aug 2023 | CNY | 36.58 | 43.22 | 36.58 | 43.22 | 43.22 | +7.2 (+19.99%) | 25,893,191 |
