| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 28.3 | 28.58 | 27.9 | 28.45 | 28.45 | -0.14 (-0.49%) | 16,717,829 |
| 28 Sep 2023 | CNY | 29.09 | 29.19 | 28.35 | 28.59 | 28.59 | -0.4 (-1.38%) | 22,361,639 |
| 27 Sep 2023 | CNY | 29.39 | 29.5 | 28.98 | 28.99 | 28.99 | -0.32 (-1.09%) | 14,106,990 |
| 26 Sep 2023 | CNY | 29.44 | 29.83 | 29 | 29.31 | 29.31 | -0.15 (-0.51%) | 20,291,234 |
| 25 Sep 2023 | CNY | 29.5 | 29.65 | 29.2 | 29.46 | 29.46 | -0.19 (-0.64%) | 19,505,116 |
| 22 Sep 2023 | CNY | 29.24 | 29.75 | 28.78 | 29.65 | 29.65 | +0.48 (+1.65%) | 24,261,958 |
| 21 Sep 2023 | CNY | 29.18 | 29.39 | 28.95 | 29.17 | 29.17 | -0.16 (-0.55%) | 13,723,246 |
| 20 Sep 2023 | CNY | 29.65 | 29.65 | 28.95 | 29.33 | 29.33 | -0.31 (-1.05%) | 20,269,223 |
| 19 Sep 2023 | CNY | 29.33 | 29.79 | 29.06 | 29.64 | 29.64 | +0.25 (+0.85%) | 17,037,601 |
| 18 Sep 2023 | CNY | 29.02 | 29.5 | 28.71 | 29.39 | 29.39 | +0.18 (+0.62%) | 19,123,314 |
| 15 Sep 2023 | CNY | 29.4 | 29.9 | 29.09 | 29.21 | 29.21 | -0.03 (-0.10%) | 24,586,716 |
| 14 Sep 2023 | CNY | 29.23 | 29.39 | 28.99 | 29.24 | 29.24 | +0.19 (+0.65%) | 20,091,020 |
| 13 Sep 2023 | CNY | 29.56 | 29.56 | 28.89 | 29.05 | 29.05 | -0.29 (-0.99%) | 14,387,734 |
| 12 Sep 2023 | CNY | 29.55 | 29.7 | 29.14 | 29.34 | 29.34 | -0.52 (-1.74%) | 24,672,208 |
| 11 Sep 2023 | CNY | 30.26 | 30.83 | 29.71 | 29.86 | 29.86 | -0.4 (-1.32%) | 32,707,167 |
| 8 Sep 2023 | CNY | 30.11 | 30.45 | 29.68 | 30.26 | 30.26 | -0.08 (-0.26%) | 18,655,470 |
| 7 Sep 2023 | CNY | 30.43 | 30.6 | 29.96 | 30.34 | 30.34 | -0.14 (-0.46%) | 24,190,111 |
| 6 Sep 2023 | CNY | 29.86 | 30.6 | 29.84 | 30.48 | 30.48 | +0.46 (+1.53%) | 31,834,058 |
| 5 Sep 2023 | CNY | 30.3 | 30.33 | 29.9 | 30.02 | 30.02 | -0.37 (-1.22%) | 24,626,541 |
| 4 Sep 2023 | CNY | 29.16 | 30.75 | 29.05 | 30.39 | 30.39 | +1.14 (+3.90%) | 55,851,903 |
| 1 Sep 2023 | CNY | 28 | 29.74 | 27.9 | 29.25 | 29.25 | +1.55 (+5.60%) | 49,540,527 |
| 31 Aug 2023 | CNY | 27.9 | 28.63 | 27.66 | 27.7 | 27.7 | -0.21 (-0.75%) | 29,382,805 |
| 30 Aug 2023 | CNY | 27.84 | 28.08 | 27.23 | 27.91 | 27.91 | +0.18 (+0.65%) | 30,649,096 |
| 29 Aug 2023 | CNY | 28 | 28.24 | 27.21 | 27.73 | 27.73 | -0.37 (-1.32%) | 38,716,514 |
| 28 Aug 2023 | CNY | 29.66 | 29.69 | 27.96 | 28.1 | 28.1 | +0.8 (+2.93%) | 53,497,182 |
| 25 Aug 2023 | CNY | 26.76 | 27.66 | 26.76 | 27.3 | 27.3 | +0.31 (+1.15%) | 23,014,605 |
| 24 Aug 2023 | CNY | 27.18 | 27.47 | 26.7 | 26.99 | 26.99 | -0.33 (-1.21%) | 25,992,574 |
| 23 Aug 2023 | CNY | 27.72 | 28 | 27.27 | 27.32 | 27.32 | -0.5 (-1.80%) | 15,298,451 |
| 22 Aug 2023 | CNY | 27.4 | 28 | 27.26 | 27.82 | 27.82 | +0.62 (+2.28%) | 25,343,176 |
| 21 Aug 2023 | CNY | 28.25 | 28.25 | 27.2 | 27.2 | 27.2 | -1.32 (-4.63%) | 42,521,649 |
