| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 30.08 | 30.45 | 29.85 | 30.03 | 30.03 | -0.05 (-0.17%) | 484,247 |
| 25 Sep 2023 | CNY | 30.91 | 31.13 | 30.03 | 30.08 | 30.08 | -0.84 (-2.72%) | 871,428 |
| 22 Sep 2023 | CNY | 29.29 | 31.04 | 29.05 | 30.92 | 30.92 | +1.6 (+5.46%) | 1,251,018 |
| 21 Sep 2023 | CNY | 29.38 | 30.06 | 29.23 | 29.32 | 29.32 | -0.18 (-0.61%) | 568,000 |
| 20 Sep 2023 | CNY | 29.3 | 30.16 | 29.3 | 29.5 | 29.5 | 0.0 (0.0%) | 774,750 |
| 19 Sep 2023 | CNY | 30.36 | 30.38 | 29.45 | 29.5 | 29.5 | -0.86 (-2.83%) | 683,618 |
| 18 Sep 2023 | CNY | 30.68 | 30.85 | 30.05 | 30.36 | 30.36 | -0.01 (-0.03%) | 564,943 |
| 15 Sep 2023 | CNY | 31.13 | 31.2 | 30.3 | 30.37 | 30.37 | -0.49 (-1.59%) | 679,363 |
| 14 Sep 2023 | CNY | 31.5 | 31.61 | 30.5 | 30.86 | 30.86 | -0.64 (-2.03%) | 728,352 |
| 13 Sep 2023 | CNY | 32.2 | 32.28 | 31.06 | 31.5 | 31.5 | -0.7 (-2.17%) | 1,034,000 |
| 12 Sep 2023 | CNY | 32.22 | 32.54 | 31.91 | 32.2 | 32.2 | -0.1 (-0.31%) | 635,000 |
| 11 Sep 2023 | CNY | 32.5 | 32.73 | 31.94 | 32.3 | 32.3 | -0.19 (-0.58%) | 880,091 |
| 8 Sep 2023 | CNY | 32.14 | 32.85 | 31.99 | 32.49 | 32.49 | +0.33 (+1.03%) | 763,543 |
| 7 Sep 2023 | CNY | 32.8 | 32.9 | 32.05 | 32.16 | 32.16 | -0.64 (-1.95%) | 839,550 |
| 6 Sep 2023 | CNY | 32.22 | 32.85 | 32.05 | 32.8 | 32.8 | +0.59 (+1.83%) | 893,115 |
| 5 Sep 2023 | CNY | 31.93 | 32.55 | 31.93 | 32.21 | 32.21 | +0.28 (+0.88%) | 863,750 |
| 4 Sep 2023 | CNY | 32.67 | 32.86 | 31.61 | 31.93 | 31.93 | -0.33 (-1.02%) | 695,127 |
| 1 Sep 2023 | CNY | 32.67 | 32.7 | 32.04 | 32.26 | 32.26 | -0.12 (-0.37%) | 766,728 |
| 31 Aug 2023 | CNY | 31.87 | 32.58 | 31.5 | 32.38 | 32.38 | +0.39 (+1.22%) | 1,192,138 |
| 30 Aug 2023 | CNY | 31.02 | 32 | 30.32 | 31.99 | 31.99 | +1.22 (+3.96%) | 1,648,538 |
| 29 Aug 2023 | CNY | 28.2 | 30.9 | 28.2 | 30.77 | 30.77 | +2.38 (+8.38%) | 1,803,020 |
| 28 Aug 2023 | CNY | 30.99 | 31 | 28.29 | 28.39 | 28.39 | -0.71 (-2.44%) | 1,359,366 |
| 25 Aug 2023 | CNY | 30.71 | 31 | 29.05 | 29.1 | 29.1 | -1.82 (-5.89%) | 1,618,629 |
| 24 Aug 2023 | CNY | 31.49 | 31.89 | 30.8 | 30.92 | 30.92 | -0.58 (-1.84%) | 948,407 |
| 23 Aug 2023 | CNY | 32.29 | 32.8 | 31.42 | 31.5 | 31.5 | -1.18 (-3.61%) | 1,011,818 |
| 22 Aug 2023 | CNY | 32.68 | 33.2 | 31.33 | 32.68 | 32.68 | +0.23 (+0.71%) | 1,669,222 |
| 21 Aug 2023 | CNY | 31.77 | 33.14 | 31.71 | 32.45 | 32.45 | +0.59 (+1.85%) | 1,366,971 |
| 18 Aug 2023 | CNY | 32.42 | 32.85 | 31.8 | 31.86 | 31.86 | -0.54 (-1.67%) | 751,332 |
| 17 Aug 2023 | CNY | 31.39 | 32.48 | 30.8 | 32.4 | 32.4 | +1 (+3.18%) | 1,084,341 |
| 16 Aug 2023 | CNY | 32.2 | 32.5 | 31.36 | 31.4 | 31.4 | -1.13 (-3.47%) | 740,691 |
