| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 29.97 | 30.45 | 29.97 | 29.99 | 29.99 | -0.52 (-1.70%) | 397,247 |
| 19 Sep 2023 | CNY | 31.03 | 31.09 | 30.46 | 30.51 | 30.51 | -0.49 (-1.58%) | 533,022 |
| 18 Sep 2023 | CNY | 30.86 | 31.34 | 30.45 | 31 | 31 | +0.37 (+1.21%) | 553,590 |
| 15 Sep 2023 | CNY | 30.8 | 30.99 | 30.41 | 30.63 | 30.63 | -0.17 (-0.55%) | 495,426 |
| 14 Sep 2023 | CNY | 31.23 | 31.23 | 30.55 | 30.8 | 30.8 | -0.35 (-1.12%) | 450,605 |
| 13 Sep 2023 | CNY | 31.33 | 31.49 | 30.85 | 31.15 | 31.15 | -0.17 (-0.54%) | 566,960 |
| 12 Sep 2023 | CNY | 31.79 | 31.96 | 31.28 | 31.32 | 31.32 | -0.47 (-1.48%) | 753,422 |
| 11 Sep 2023 | CNY | 32.07 | 32.15 | 31.62 | 31.79 | 31.79 | -0.23 (-0.72%) | 645,925 |
| 8 Sep 2023 | CNY | 31.78 | 32.2 | 31.72 | 32.02 | 32.02 | +0.12 (+0.38%) | 433,992 |
| 7 Sep 2023 | CNY | 32.63 | 32.78 | 31.9 | 31.9 | 31.9 | -0.87 (-2.65%) | 840,575 |
| 6 Sep 2023 | CNY | 32.55 | 32.8 | 32.25 | 32.77 | 32.77 | +0.32 (+0.99%) | 787,605 |
| 5 Sep 2023 | CNY | 32.89 | 32.9 | 32.44 | 32.45 | 32.45 | -0.27 (-0.83%) | 727,336 |
| 4 Sep 2023 | CNY | 32.85 | 33.22 | 32.5 | 32.72 | 32.72 | -0.13 (-0.40%) | 938,800 |
| 1 Sep 2023 | CNY | 33.2 | 33.6 | 32.7 | 32.85 | 32.85 | -0.39 (-1.17%) | 863,329 |
| 31 Aug 2023 | CNY | 32.91 | 33.59 | 32.81 | 33.24 | 33.24 | +0.14 (+0.42%) | 1,135,477 |
| 30 Aug 2023 | CNY | 32.9 | 33.68 | 32.73 | 33.1 | 33.1 | +0.2 (+0.61%) | 2,282,242 |
| 29 Aug 2023 | CNY | 30.6 | 32.92 | 30.5 | 32.9 | 32.9 | +2.04 (+6.61%) | 2,979,724 |
| 28 Aug 2023 | CNY | 31.2 | 32.19 | 30.5 | 30.86 | 30.86 | +1.15 (+3.87%) | 2,517,948 |
| 25 Aug 2023 | CNY | 30.08 | 31 | 29.66 | 29.71 | 29.71 | -0.14 (-0.47%) | 1,165,610 |
| 24 Aug 2023 | CNY | 30.11 | 30.24 | 29.49 | 29.85 | 29.85 | -0.25 (-0.83%) | 1,238,693 |
| 23 Aug 2023 | CNY | 31.02 | 31.62 | 29.98 | 30.1 | 30.1 | -1.3 (-4.14%) | 1,828,573 |
| 22 Aug 2023 | CNY | 33.83 | 33.88 | 30.66 | 31.4 | 31.4 | -2.45 (-7.24%) | 4,126,462 |
| 21 Aug 2023 | CNY | 34.2 | 34.54 | 33.63 | 33.85 | 33.85 | -0.28 (-0.82%) | 1,801,779 |
| 18 Aug 2023 | CNY | 34.32 | 35.1 | 34.02 | 34.13 | 34.13 | -0.29 (-0.84%) | 2,818,090 |
| 17 Aug 2023 | CNY | 33.87 | 34.59 | 33.65 | 34.42 | 34.42 | +0.33 (+0.97%) | 2,516,684 |
| 16 Aug 2023 | CNY | 34.9 | 35.5 | 34.05 | 34.09 | 34.09 | -1.29 (-3.65%) | 3,504,036 |
| 15 Aug 2023 | CNY | 34.03 | 35.73 | 33.56 | 35.38 | 35.38 | +1.13 (+3.30%) | 5,225,804 |
| 14 Aug 2023 | CNY | 33.71 | 34.38 | 33.33 | 34.25 | 34.25 | +0.18 (+0.53%) | 2,885,358 |
| 11 Aug 2023 | CNY | 35.29 | 35.29 | 33.93 | 34.07 | 34.07 | -0.99 (-2.82%) | 3,328,230 |
| 10 Aug 2023 | CNY | 33.69 | 35.31 | 33.4 | 35.06 | 35.06 | +1.63 (+4.88%) | 5,538,593 |
