| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 30.99 | 31.98 | 30.62 | 31.91 | 31.91 | +1.17 (+3.81%) | 1,755,358 |
| 21 Sep 2023 | CNY | 30.85 | 31.49 | 30.6 | 30.74 | 30.74 | -0.35 (-1.13%) | 1,328,830 |
| 20 Sep 2023 | CNY | 31 | 31.38 | 30.82 | 31.09 | 31.09 | +0.05 (+0.16%) | 1,036,486 |
| 19 Sep 2023 | CNY | 32.15 | 32.15 | 30.91 | 31.04 | 31.04 | -0.99 (-3.09%) | 1,452,494 |
| 18 Sep 2023 | CNY | 31.7 | 32.28 | 31.39 | 32.03 | 32.03 | +0.32 (+1.01%) | 1,196,291 |
| 15 Sep 2023 | CNY | 32.58 | 32.6 | 31.51 | 31.71 | 31.71 | -0.67 (-2.07%) | 1,509,612 |
| 14 Sep 2023 | CNY | 33.37 | 33.43 | 32.25 | 32.38 | 32.38 | -0.94 (-2.82%) | 1,479,311 |
| 13 Sep 2023 | CNY | 33.8 | 33.94 | 32.88 | 33.32 | 33.32 | -0.62 (-1.83%) | 1,588,781 |
| 12 Sep 2023 | CNY | 34.19 | 34.35 | 33.75 | 33.94 | 33.94 | -0.46 (-1.34%) | 1,214,479 |
| 11 Sep 2023 | CNY | 33.97 | 34.43 | 33.41 | 34.4 | 34.4 | +0.43 (+1.27%) | 1,930,007 |
| 8 Sep 2023 | CNY | 33.96 | 34.42 | 33.51 | 33.97 | 33.97 | -0.16 (-0.47%) | 1,898,763 |
| 7 Sep 2023 | CNY | 35 | 35 | 34.12 | 34.13 | 34.13 | -1.05 (-2.98%) | 2,268,182 |
| 6 Sep 2023 | CNY | 34.96 | 35.18 | 34.1 | 35.18 | 35.18 | +0.2 (+0.57%) | 2,186,957 |
| 5 Sep 2023 | CNY | 35.7 | 35.79 | 34.68 | 34.98 | 34.98 | -0.9 (-2.51%) | 3,267,166 |
| 4 Sep 2023 | CNY | 36.33 | 36.97 | 35.32 | 35.88 | 35.88 | -0.35 (-0.97%) | 4,470,361 |
| 1 Sep 2023 | CNY | 35.51 | 38.09 | 35.21 | 36.23 | 36.23 | +0.39 (+1.09%) | 6,095,555 |
| 31 Aug 2023 | CNY | 35.5 | 36.28 | 35.4 | 35.84 | 35.84 | -0.38 (-1.05%) | 4,240,916 |
| 30 Aug 2023 | CNY | 34.8 | 36.42 | 34.54 | 36.22 | 36.22 | +1.04 (+2.96%) | 7,550,318 |
| 29 Aug 2023 | CNY | 32.51 | 35.22 | 32.01 | 35.18 | 35.18 | +2.13 (+6.44%) | 8,176,653 |
| 28 Aug 2023 | CNY | 37.1 | 37.9 | 32.51 | 33.05 | 33.05 | -1.89 (-5.41%) | 9,532,756 |
| 25 Aug 2023 | CNY | 38.69 | 40.58 | 34.2 | 34.94 | 34.94 | -7.31 (-17.30%) | 13,399,631 |
| 24 Aug 2023 | CNY | 37.32 | 44.78 | 37.32 | 42.25 | 42.25 | +4.93 (+13.21%) | 16,550,582 |
| 23 Aug 2023 | CNY | 39.45 | 40.39 | 37 | 37.32 | 37.32 | -3.99 (-9.66%) | 6,854,163 |
| 22 Aug 2023 | CNY | 42.9 | 42.9 | 37.96 | 41.31 | 41.31 | +2.61 (+6.74%) | 9,756,259 |
| 21 Aug 2023 | CNY | 40.42 | 40.42 | 37.87 | 38.7 | 38.7 | -1.61 (-3.99%) | 5,384,557 |
| 18 Aug 2023 | CNY | 39.81 | 41.4 | 39.6 | 40.31 | 40.31 | -0.34 (-0.84%) | 6,120,837 |
| 17 Aug 2023 | CNY | 41 | 41.83 | 39.49 | 40.65 | 40.65 | -0.59 (-1.43%) | 5,958,714 |
| 16 Aug 2023 | CNY | 41.07 | 41.92 | 38.8 | 41.24 | 41.24 | -1.31 (-3.08%) | 8,629,512 |
| 15 Aug 2023 | CNY | 40.4 | 42.87 | 39.5 | 42.55 | 42.55 | +1.67 (+4.09%) | 11,276,028 |
| 14 Aug 2023 | CNY | 36.1 | 44.15 | 36.06 | 40.88 | 40.88 | +3.27 (+8.69%) | 9,328,231 |
