| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 26.57 | 26.57 | 25.52 | 26.25 | 26.25 | -0.24 (-0.91%) | 4,876,047 |
| 8 Sep 2023 | CNY | 26.51 | 26.9 | 26.08 | 26.49 | 26.49 | -0.31 (-1.16%) | 4,468,389 |
| 7 Sep 2023 | CNY | 27.57 | 27.78 | 26.8 | 26.8 | 26.8 | -1.17 (-4.18%) | 5,048,554 |
| 6 Sep 2023 | CNY | 27.57 | 27.98 | 27.1 | 27.97 | 27.97 | +0.13 (+0.47%) | 5,533,496 |
| 5 Sep 2023 | CNY | 28.71 | 28.71 | 27.32 | 27.84 | 27.84 | -0.86 (-3.00%) | 7,047,406 |
| 4 Sep 2023 | CNY | 28.5 | 28.89 | 28.43 | 28.7 | 28.7 | +0.29 (+1.02%) | 5,390,251 |
| 1 Sep 2023 | CNY | 28.9 | 29.06 | 28.19 | 28.41 | 28.41 | -0.77 (-2.64%) | 5,624,069 |
| 31 Aug 2023 | CNY | 30.13 | 30.4 | 29.15 | 29.18 | 29.18 | -1.37 (-4.48%) | 7,714,884 |
| 30 Aug 2023 | CNY | 31.55 | 31.92 | 30.16 | 30.55 | 30.55 | -1.83 (-5.65%) | 12,667,491 |
| 29 Aug 2023 | CNY | 30.63 | 33.48 | 30.62 | 32.38 | 32.38 | +1.63 (+5.30%) | 18,252,877 |
| 28 Aug 2023 | CNY | 30.06 | 32.2 | 29.64 | 30.75 | 30.75 | +1.55 (+5.31%) | 16,162,032 |
| 25 Aug 2023 | CNY | 29.34 | 31.54 | 29.01 | 29.2 | 29.2 | +0.88 (+3.11%) | 17,450,974 |
| 24 Aug 2023 | CNY | 28.99 | 29.54 | 27.06 | 28.32 | 28.32 | -1.45 (-4.87%) | 11,779,751 |
| 23 Aug 2023 | CNY | 28.61 | 30.8 | 28.52 | 29.77 | 29.77 | +0.41 (+1.40%) | 12,927,662 |
| 22 Aug 2023 | CNY | 31.1 | 31.5 | 28.17 | 29.36 | 29.36 | -2.82 (-8.76%) | 16,396,661 |
| 21 Aug 2023 | CNY | 30 | 32.61 | 29.9 | 32.18 | 32.18 | +1.57 (+5.13%) | 18,107,684 |
| 18 Aug 2023 | CNY | 29.32 | 32 | 29.2 | 30.61 | 30.61 | +1.17 (+3.97%) | 15,772,416 |
| 17 Aug 2023 | CNY | 29 | 29.77 | 27.87 | 29.44 | 29.44 | -0.01 (-0.03%) | 9,418,476 |
| 16 Aug 2023 | CNY | 28.34 | 29.9 | 28.34 | 29.45 | 29.45 | +0.67 (+2.33%) | 9,205,887 |
| 15 Aug 2023 | CNY | 30.23 | 30.48 | 28.75 | 28.78 | 28.78 | -1.82 (-5.95%) | 11,233,708 |
| 14 Aug 2023 | CNY | 30.3 | 31.3 | 30.1 | 30.6 | 30.6 | -1.02 (-3.23%) | 11,000,084 |
| 11 Aug 2023 | CNY | 31.8 | 33.44 | 31.6 | 31.62 | 31.62 | -0.28 (-0.88%) | 12,722,830 |
| 10 Aug 2023 | CNY | 31 | 33.33 | 31 | 31.9 | 31.9 | -0.6 (-1.85%) | 14,812,852 |
| 9 Aug 2023 | CNY | 33.73 | 34.66 | 32.11 | 32.5 | 32.5 | +0.39 (+1.21%) | 16,883,433 |
| 8 Aug 2023 | CNY | 32.88 | 34.95 | 31.5 | 32.11 | 32.11 | -1.59 (-4.72%) | 16,025,169 |
| 7 Aug 2023 | CNY | 33.26 | 35.5 | 32 | 33.7 | 33.7 | -0.27 (-0.79%) | 15,736,173 |
| 4 Aug 2023 | CNY | 35.79 | 36.66 | 33.97 | 33.97 | 33.97 | -3.34 (-8.95%) | 22,266,369 |
| 3 Aug 2023 | CNY | 31.04 | 39.31 | 30.37 | 37.31 | 37.31 | +4.55 (+13.89%) | 27,552,237 |
| 2 Aug 2023 | CNY | 32 | 34.13 | 30.03 | 32.76 | 32.76 | -1.8 (-5.21%) | 20,360,932 |
| 1 Aug 2023 | CNY | 37.5 | 40.33 | 34.3 | 34.56 | 34.56 | -4.14 (-10.70%) | 23,446,117 |
