| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 31.19 | 31.75 | 30.81 | 31.64 | 31.64 | +0.43 (+1.38%) | 1,945,857 |
| 27 Sep 2023 | CNY | 30.91 | 31.96 | 30.58 | 31.21 | 31.21 | +0.01 (+0.03%) | 1,882,043 |
| 26 Sep 2023 | CNY | 31.01 | 31.31 | 30.76 | 31.2 | 31.2 | -0.05 (-0.16%) | 1,049,601 |
| 25 Sep 2023 | CNY | 31.55 | 31.83 | 30.94 | 31.25 | 31.25 | 0.0 (0.0%) | 1,292,600 |
| 22 Sep 2023 | CNY | 29.98 | 31.39 | 29.7 | 31.25 | 31.25 | +1.18 (+3.92%) | 1,659,100 |
| 21 Sep 2023 | CNY | 30.66 | 30.89 | 30.01 | 30.07 | 30.07 | -0.58 (-1.89%) | 998,500 |
| 20 Sep 2023 | CNY | 30.81 | 31.2 | 30.54 | 30.65 | 30.65 | +0.02 (+0.07%) | 827,500 |
| 19 Sep 2023 | CNY | 31.52 | 31.61 | 30.58 | 30.63 | 30.63 | -0.88 (-2.79%) | 1,081,800 |
| 18 Sep 2023 | CNY | 30.41 | 31.66 | 30.16 | 31.51 | 31.51 | +0.85 (+2.77%) | 1,960,632 |
| 15 Sep 2023 | CNY | 30.39 | 30.95 | 29.96 | 30.66 | 30.66 | +0.31 (+1.02%) | 998,297 |
| 14 Sep 2023 | CNY | 30.7 | 30.74 | 30 | 30.35 | 30.35 | -0.43 (-1.40%) | 1,119,157 |
| 13 Sep 2023 | CNY | 31 | 31.15 | 30.35 | 30.78 | 30.78 | -0.35 (-1.12%) | 1,307,200 |
| 12 Sep 2023 | CNY | 31.4 | 31.47 | 31 | 31.13 | 31.13 | -0.32 (-1.02%) | 1,251,146 |
| 11 Sep 2023 | CNY | 32.2 | 32.26 | 31.01 | 31.45 | 31.45 | -0.43 (-1.35%) | 1,982,992 |
| 8 Sep 2023 | CNY | 30.93 | 31.88 | 30.8 | 31.88 | 31.88 | +1.05 (+3.41%) | 2,162,411 |
| 7 Sep 2023 | CNY | 31.64 | 31.88 | 30.8 | 30.83 | 30.83 | -1.1 (-3.45%) | 2,100,161 |
| 6 Sep 2023 | CNY | 31.55 | 31.98 | 31.29 | 31.93 | 31.93 | +0.18 (+0.57%) | 1,752,249 |
| 5 Sep 2023 | CNY | 31.88 | 32.19 | 31.5 | 31.75 | 31.75 | -0.58 (-1.79%) | 2,352,386 |
| 4 Sep 2023 | CNY | 32.82 | 32.9 | 31.41 | 32.33 | 32.33 | +0.18 (+0.56%) | 3,205,213 |
| 1 Sep 2023 | CNY | 32.49 | 32.49 | 31.69 | 32.15 | 32.15 | -0.19 (-0.59%) | 2,439,057 |
| 31 Aug 2023 | CNY | 31.73 | 32.5 | 31.52 | 32.34 | 32.34 | +0.49 (+1.54%) | 3,176,245 |
| 30 Aug 2023 | CNY | 31.18 | 32.59 | 31.02 | 31.85 | 31.85 | +0.28 (+0.89%) | 3,870,946 |
| 29 Aug 2023 | CNY | 29.34 | 31.77 | 29.18 | 31.57 | 31.57 | +2.1 (+7.13%) | 5,296,138 |
| 28 Aug 2023 | CNY | 32.3 | 32.3 | 29.1 | 29.47 | 29.47 | -0.66 (-2.19%) | 5,051,357 |
| 25 Aug 2023 | CNY | 33.11 | 33.3 | 29.6 | 30.13 | 30.13 | -3.58 (-10.62%) | 6,194,096 |
| 24 Aug 2023 | CNY | 33.9 | 34.56 | 32.29 | 33.71 | 33.71 | -1.06 (-3.05%) | 5,669,792 |
| 23 Aug 2023 | CNY | 36.68 | 36.78 | 34.35 | 34.77 | 34.77 | -3.02 (-7.99%) | 7,039,201 |
| 22 Aug 2023 | CNY | 36.08 | 37.85 | 35.7 | 37.79 | 37.79 | +1.35 (+3.70%) | 9,578,290 |
| 21 Aug 2023 | CNY | 39 | 39.1 | 36.35 | 36.44 | 36.44 | -4.86 (-11.77%) | 11,942,169 |
| 18 Aug 2023 | CNY | 33.02 | 41.3 | 33.02 | 41.3 | 41.3 | +6.88 (+19.99%) | 11,611,201 |
