| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 32.77 | 32.91 | 32.48 | 32.53 | 32.53 | -0.26 (-0.79%) | 2,715,391 |
| 19 Sep 2023 | CNY | 33.54 | 33.99 | 32.7 | 32.79 | 32.79 | -0.83 (-2.47%) | 4,134,000 |
| 18 Sep 2023 | CNY | 33.02 | 33.88 | 32.86 | 33.62 | 33.62 | +0.57 (+1.72%) | 4,341,044 |
| 15 Sep 2023 | CNY | 33.24 | 33.24 | 32.61 | 33.05 | 33.05 | -0.08 (-0.24%) | 3,278,546 |
| 14 Sep 2023 | CNY | 33.28 | 33.94 | 32.91 | 33.13 | 33.13 | -0.17 (-0.51%) | 3,214,790 |
| 13 Sep 2023 | CNY | 33.6 | 33.9 | 33.01 | 33.3 | 33.3 | -0.6 (-1.77%) | 3,816,266 |
| 12 Sep 2023 | CNY | 34.26 | 34.41 | 33.8 | 33.9 | 33.9 | -0.51 (-1.48%) | 3,008,787 |
| 11 Sep 2023 | CNY | 33.75 | 34.73 | 33.52 | 34.41 | 34.41 | +0.65 (+1.93%) | 4,528,631 |
| 8 Sep 2023 | CNY | 33.85 | 34.25 | 33.73 | 33.76 | 33.76 | -0.25 (-0.74%) | 3,305,223 |
| 7 Sep 2023 | CNY | 35.07 | 35.07 | 34.01 | 34.01 | 34.01 | -1.14 (-3.24%) | 4,506,834 |
| 6 Sep 2023 | CNY | 33.85 | 35.38 | 33.84 | 35.15 | 35.15 | +1.02 (+2.99%) | 6,467,400 |
| 5 Sep 2023 | CNY | 34.34 | 34.66 | 34.01 | 34.13 | 34.13 | -0.03 (-0.09%) | 3,940,600 |
| 4 Sep 2023 | CNY | 34.16 | 34.24 | 33.63 | 34.16 | 34.16 | 0.0 (0.0%) | 4,986,522 |
| 1 Sep 2023 | CNY | 34.06 | 34.48 | 33.72 | 34.16 | 34.16 | 0.0 (0.0%) | 4,037,358 |
| 31 Aug 2023 | CNY | 34.46 | 34.83 | 34.07 | 34.16 | 34.16 | -0.23 (-0.67%) | 4,248,700 |
| 30 Aug 2023 | CNY | 34.48 | 35 | 34.15 | 34.39 | 34.39 | +0.2 (+0.58%) | 6,027,575 |
| 29 Aug 2023 | CNY | 32 | 34.38 | 31.9 | 34.19 | 34.19 | +2.19 (+6.84%) | 10,397,595 |
| 28 Aug 2023 | CNY | 32.92 | 33.24 | 31.72 | 32 | 32 | +0.9 (+2.89%) | 9,977,307 |
| 25 Aug 2023 | CNY | 32.44 | 32.44 | 30.92 | 31.1 | 31.1 | -1.52 (-4.66%) | 6,225,212 |
| 24 Aug 2023 | CNY | 32.32 | 32.99 | 32.03 | 32.62 | 32.62 | +0.44 (+1.37%) | 4,533,769 |
| 23 Aug 2023 | CNY | 32.06 | 32.5 | 31.42 | 32.18 | 32.18 | -0.2 (-0.62%) | 5,476,018 |
| 22 Aug 2023 | CNY | 31.96 | 32.5 | 31.4 | 32.38 | 32.38 | +0.46 (+1.44%) | 5,849,655 |
| 21 Aug 2023 | CNY | 32.2 | 32.58 | 31.92 | 31.92 | 31.92 | -0.34 (-1.05%) | 3,977,966 |
| 18 Aug 2023 | CNY | 34.07 | 34.23 | 32.26 | 32.26 | 32.26 | -1.81 (-5.31%) | 8,248,669 |
| 17 Aug 2023 | CNY | 33.26 | 34.25 | 33.12 | 34.07 | 34.07 | +0.12 (+0.35%) | 6,181,488 |
| 16 Aug 2023 | CNY | 34.9 | 35.14 | 33.82 | 33.95 | 33.95 | -1.05 (-3%) | 6,230,651 |
| 15 Aug 2023 | CNY | 35.5 | 35.9 | 34.46 | 35 | 35 | -0.5 (-1.41%) | 5,976,308 |
| 14 Aug 2023 | CNY | 35.37 | 35.85 | 34.93 | 35.5 | 35.5 | -0.12 (-0.34%) | 6,937,874 |
| 11 Aug 2023 | CNY | 36.1 | 37.78 | 35.5 | 35.62 | 35.62 | -0.04 (-0.11%) | 7,704,415 |
| 10 Aug 2023 | CNY | 36.19 | 36.36 | 35.38 | 35.66 | 35.66 | -0.5 (-1.38%) | 6,226,245 |
