| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 31.92 | 32.48 | 31.67 | 31.85 | 31.85 | -0.35 (-1.09%) | 1,591,743 |
| 22 Sep 2023 | CNY | 31.26 | 32.27 | 31.12 | 32.2 | 32.2 | +0.93 (+2.97%) | 2,128,815 |
| 21 Sep 2023 | CNY | 30.8 | 31.5 | 30.6 | 31.27 | 31.27 | +0.47 (+1.53%) | 1,471,360 |
| 20 Sep 2023 | CNY | 30.63 | 31.54 | 30.6 | 30.8 | 30.8 | +0.13 (+0.42%) | 1,388,149 |
| 19 Sep 2023 | CNY | 31.63 | 31.73 | 30.57 | 30.67 | 30.67 | -0.99 (-3.13%) | 1,802,180 |
| 18 Sep 2023 | CNY | 31.55 | 31.96 | 31.32 | 31.66 | 31.66 | -0.03 (-0.09%) | 1,150,180 |
| 15 Sep 2023 | CNY | 32.46 | 32.68 | 31.56 | 31.69 | 31.69 | -0.76 (-2.34%) | 2,101,603 |
| 14 Sep 2023 | CNY | 32.06 | 33.12 | 32.06 | 32.45 | 32.45 | +0.15 (+0.46%) | 2,002,827 |
| 13 Sep 2023 | CNY | 32.83 | 32.98 | 31.9 | 32.3 | 32.3 | -0.88 (-2.65%) | 2,376,012 |
| 12 Sep 2023 | CNY | 32.99 | 33.55 | 32.75 | 33.18 | 33.18 | -0.15 (-0.45%) | 2,421,061 |
| 11 Sep 2023 | CNY | 32.8 | 33.54 | 32.5 | 33.33 | 33.33 | +0.44 (+1.34%) | 3,153,721 |
| 8 Sep 2023 | CNY | 32.36 | 33.08 | 31.77 | 32.89 | 32.89 | +0.26 (+0.80%) | 2,775,521 |
| 7 Sep 2023 | CNY | 32 | 33.23 | 31.94 | 32.63 | 32.63 | +0.32 (+0.99%) | 3,719,638 |
| 6 Sep 2023 | CNY | 32 | 32.41 | 31.5 | 32.31 | 32.31 | +0.18 (+0.56%) | 2,202,702 |
| 5 Sep 2023 | CNY | 32.98 | 32.98 | 31.85 | 32.13 | 32.13 | -0.94 (-2.84%) | 3,341,395 |
| 4 Sep 2023 | CNY | 32.7 | 33.1 | 32.4 | 33.07 | 33.07 | +0.31 (+0.95%) | 2,834,726 |
| 1 Sep 2023 | CNY | 33.91 | 33.91 | 32.66 | 32.76 | 32.76 | -1.11 (-3.28%) | 3,785,471 |
| 31 Aug 2023 | CNY | 33.86 | 34.52 | 33.3 | 33.87 | 33.87 | -0.64 (-1.85%) | 4,667,593 |
| 30 Aug 2023 | CNY | 33.22 | 34.8 | 32.62 | 34.51 | 34.51 | +1.22 (+3.66%) | 7,951,985 |
| 29 Aug 2023 | CNY | 30.51 | 33.63 | 30.51 | 33.29 | 33.29 | +1.11 (+3.45%) | 8,131,503 |
| 28 Aug 2023 | CNY | 37.42 | 37.94 | 32.18 | 32.18 | 32.18 | -3.32 (-9.35%) | 10,437,171 |
| 25 Aug 2023 | CNY | 40 | 41.41 | 35.5 | 35.5 | 35.5 | -6.25 (-14.97%) | 14,466,670 |
| 24 Aug 2023 | CNY | 39.3 | 44.3 | 39 | 41.75 | 41.75 | +4.83 (+13.08%) | 14,814,316 |
| 23 Aug 2023 | CNY | 38.61 | 38.61 | 36.38 | 36.92 | 36.92 | -2.16 (-5.53%) | 6,292,363 |
| 22 Aug 2023 | CNY | 40 | 40.1 | 37.3 | 39.08 | 39.08 | +0.94 (+2.46%) | 11,132,751 |
| 21 Aug 2023 | CNY | 35.7 | 40.7 | 35.28 | 38.14 | 38.14 | +2.59 (+7.29%) | 10,886,081 |
| 18 Aug 2023 | CNY | 36.74 | 36.74 | 35.48 | 35.55 | 35.55 | -1.79 (-4.79%) | 5,462,989 |
| 17 Aug 2023 | CNY | 35.51 | 37.83 | 34.68 | 37.34 | 37.34 | +1.04 (+2.87%) | 7,069,990 |
| 16 Aug 2023 | CNY | 37.9 | 38 | 35.79 | 36.3 | 36.3 | -0.9 (-2.42%) | 5,365,482 |
| 15 Aug 2023 | CNY | 38.17 | 38.17 | 36.73 | 37.2 | 37.2 | -1.02 (-2.67%) | 6,870,341 |
