| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 31.1 | 32.67 | 31.01 | 32.66 | 32.66 | +1.44 (+4.61%) | 2,091,566 |
| 21 Sep 2023 | CNY | 31.85 | 32.14 | 31.21 | 31.22 | 31.22 | -0.43 (-1.36%) | 1,500,732 |
| 20 Sep 2023 | CNY | 31.84 | 32.18 | 31.6 | 31.65 | 31.65 | -0.11 (-0.35%) | 1,106,446 |
| 19 Sep 2023 | CNY | 32.9 | 32.9 | 31.76 | 31.76 | 31.76 | -0.98 (-2.99%) | 1,712,394 |
| 18 Sep 2023 | CNY | 32.5 | 33.09 | 32.2 | 32.74 | 32.74 | +0.06 (+0.18%) | 1,220,862 |
| 15 Sep 2023 | CNY | 33 | 33.2 | 32.49 | 32.68 | 32.68 | -0.28 (-0.85%) | 1,589,412 |
| 14 Sep 2023 | CNY | 33.42 | 33.42 | 32.52 | 32.96 | 32.96 | -0.23 (-0.69%) | 1,835,048 |
| 13 Sep 2023 | CNY | 34.49 | 34.5 | 32.92 | 33.19 | 33.19 | -1.56 (-4.49%) | 4,210,566 |
| 12 Sep 2023 | CNY | 33.88 | 34.9 | 33.72 | 34.75 | 34.75 | +0.66 (+1.94%) | 4,553,510 |
| 11 Sep 2023 | CNY | 33.83 | 34.21 | 33.23 | 34.09 | 34.09 | +0.39 (+1.16%) | 2,929,129 |
| 8 Sep 2023 | CNY | 33.43 | 33.96 | 32.85 | 33.7 | 33.7 | +0.1 (+0.30%) | 2,543,458 |
| 7 Sep 2023 | CNY | 33.6 | 34.37 | 33.38 | 33.6 | 33.6 | -0.09 (-0.27%) | 4,327,346 |
| 6 Sep 2023 | CNY | 33.3 | 33.7 | 32.87 | 33.69 | 33.69 | +0.34 (+1.02%) | 2,558,022 |
| 5 Sep 2023 | CNY | 33.19 | 33.85 | 33.03 | 33.35 | 33.35 | -0.05 (-0.15%) | 2,378,570 |
| 4 Sep 2023 | CNY | 33.33 | 33.5 | 32.74 | 33.4 | 33.4 | +0.07 (+0.21%) | 2,794,698 |
| 1 Sep 2023 | CNY | 32.89 | 33.35 | 32.46 | 33.33 | 33.33 | +0.27 (+0.82%) | 2,875,300 |
| 31 Aug 2023 | CNY | 33.37 | 33.67 | 32.96 | 33.06 | 33.06 | -0.77 (-2.28%) | 3,426,491 |
| 30 Aug 2023 | CNY | 32.17 | 33.89 | 32.17 | 33.83 | 33.83 | +2.67 (+8.57%) | 6,735,347 |
| 29 Aug 2023 | CNY | 29.47 | 31.43 | 29.29 | 31.16 | 31.16 | +1.49 (+5.02%) | 2,800,173 |
| 28 Aug 2023 | CNY | 31.89 | 31.89 | 29.36 | 29.67 | 29.67 | -0.01 (-0.03%) | 2,395,583 |
| 25 Aug 2023 | CNY | 31.19 | 31.19 | 29.5 | 29.68 | 29.68 | -1.51 (-4.84%) | 2,658,365 |
| 24 Aug 2023 | CNY | 31.5 | 31.94 | 30.66 | 31.19 | 31.19 | -0.16 (-0.51%) | 1,807,131 |
| 23 Aug 2023 | CNY | 32.1 | 32.1 | 31.33 | 31.35 | 31.35 | -0.7 (-2.18%) | 1,480,932 |
| 22 Aug 2023 | CNY | 31.05 | 32.18 | 30.87 | 32.05 | 32.05 | +1.16 (+3.76%) | 2,270,038 |
| 21 Aug 2023 | CNY | 31.28 | 31.95 | 30.74 | 30.89 | 30.89 | -0.31 (-0.99%) | 1,569,816 |
| 18 Aug 2023 | CNY | 32.06 | 32.36 | 31.16 | 31.2 | 31.2 | -1.05 (-3.26%) | 1,844,253 |
| 17 Aug 2023 | CNY | 31.01 | 32.4 | 30.91 | 32.25 | 32.25 | +1.14 (+3.66%) | 2,007,622 |
| 16 Aug 2023 | CNY | 31.86 | 31.91 | 31.11 | 31.11 | 31.11 | -0.82 (-2.57%) | 1,419,535 |
| 15 Aug 2023 | CNY | 32.6 | 32.9 | 31.58 | 31.93 | 31.93 | -0.67 (-2.06%) | 1,624,409 |
| 14 Aug 2023 | CNY | 31.6 | 32.63 | 31.53 | 32.6 | 32.6 | +0.64 (+2.00%) | 1,373,667 |
