| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 33.25 | 33.4 | 32.91 | 32.99 | 32.99 | -0.21 (-0.63%) | 2,336,391 |
| 19 Sep 2023 | CNY | 33.6 | 33.87 | 33.12 | 33.2 | 33.2 | -0.6 (-1.78%) | 2,742,016 |
| 18 Sep 2023 | CNY | 33.02 | 34.17 | 33 | 33.8 | 33.8 | +0.7 (+2.11%) | 4,684,710 |
| 15 Sep 2023 | CNY | 33.18 | 33.5 | 32.91 | 33.1 | 33.1 | -0.09 (-0.27%) | 3,568,740 |
| 14 Sep 2023 | CNY | 33.73 | 33.9 | 33.02 | 33.19 | 33.19 | -0.61 (-1.80%) | 4,824,091 |
| 13 Sep 2023 | CNY | 33.84 | 33.99 | 33.66 | 33.8 | 33.8 | -0.15 (-0.44%) | 1,931,540 |
| 12 Sep 2023 | CNY | 33.65 | 34.13 | 33.63 | 33.95 | 33.95 | +0.31 (+0.92%) | 1,923,108 |
| 11 Sep 2023 | CNY | 33.84 | 34.17 | 33.14 | 33.64 | 33.64 | -0.2 (-0.59%) | 3,932,035 |
| 8 Sep 2023 | CNY | 33.84 | 34.05 | 33.6 | 33.84 | 33.84 | 0.0 (0.0%) | 2,312,600 |
| 7 Sep 2023 | CNY | 34.45 | 34.45 | 33.8 | 33.84 | 33.84 | -0.61 (-1.77%) | 3,507,100 |
| 6 Sep 2023 | CNY | 34.71 | 34.71 | 34.31 | 34.45 | 34.45 | -0.38 (-1.09%) | 3,547,873 |
| 5 Sep 2023 | CNY | 34.48 | 35.05 | 34.43 | 34.83 | 34.83 | +0.28 (+0.81%) | 5,161,502 |
| 4 Sep 2023 | CNY | 34.98 | 34.98 | 34.21 | 34.55 | 34.55 | -0.3 (-0.86%) | 5,053,994 |
| 1 Sep 2023 | CNY | 34.96 | 35.17 | 34.51 | 34.85 | 34.85 | -0.27 (-0.77%) | 3,089,455 |
| 31 Aug 2023 | CNY | 34.55 | 35.25 | 34.48 | 35.12 | 35.12 | +0.34 (+0.98%) | 4,178,791 |
| 30 Aug 2023 | CNY | 34.23 | 34.9 | 34.23 | 34.78 | 34.78 | +0.58 (+1.70%) | 4,195,420 |
| 29 Aug 2023 | CNY | 32.96 | 34.46 | 32.95 | 34.2 | 34.2 | +1.11 (+3.35%) | 5,894,814 |
| 28 Aug 2023 | CNY | 34.01 | 34.34 | 32.8 | 33.09 | 33.09 | +0.5 (+1.53%) | 7,335,071 |
| 25 Aug 2023 | CNY | 32.71 | 33.15 | 32.47 | 32.59 | 32.59 | -0.31 (-0.94%) | 3,092,080 |
| 24 Aug 2023 | CNY | 32.31 | 33.1 | 32.24 | 32.9 | 32.9 | +0.54 (+1.67%) | 3,600,426 |
| 23 Aug 2023 | CNY | 32.7 | 32.75 | 32.2 | 32.36 | 32.36 | -0.45 (-1.37%) | 3,922,482 |
| 22 Aug 2023 | CNY | 33.41 | 33.41 | 32.35 | 32.81 | 32.81 | -0.24 (-0.73%) | 4,583,203 |
| 21 Aug 2023 | CNY | 33.28 | 33.68 | 33 | 33.05 | 33.05 | -0.6 (-1.78%) | 3,974,929 |
| 18 Aug 2023 | CNY | 34.08 | 34.25 | 33.55 | 33.65 | 33.65 | -0.36 (-1.06%) | 3,816,868 |
| 17 Aug 2023 | CNY | 33.86 | 34.18 | 33.28 | 34.01 | 34.01 | +0.25 (+0.74%) | 6,739,533 |
| 16 Aug 2023 | CNY | 34.32 | 34.55 | 33.52 | 33.76 | 33.76 | -0.55 (-1.60%) | 5,097,959 |
| 15 Aug 2023 | CNY | 34.6 | 35 | 34.1 | 34.31 | 34.31 | -0.39 (-1.12%) | 5,455,485 |
| 14 Aug 2023 | CNY | 34.37 | 34.86 | 34.2 | 34.7 | 34.7 | -0.33 (-0.94%) | 5,706,697 |
| 11 Aug 2023 | CNY | 35.4 | 35.64 | 34.92 | 35.03 | 35.03 | -0.32 (-0.91%) | 2,989,284 |
| 10 Aug 2023 | CNY | 34.89 | 35.5 | 34.81 | 35.35 | 35.35 | +0.3 (+0.86%) | 3,946,052 |
