| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 30.45 | 30.58 | 29.8 | 29.98 | 29.98 | -0.57 (-1.87%) | 2,244,388 |
| 27 Sep 2023 | CNY | 30.6 | 30.98 | 29.88 | 30.55 | 30.55 | +0.06 (+0.20%) | 2,597,671 |
| 26 Sep 2023 | CNY | 29.77 | 30.88 | 29.65 | 30.49 | 30.49 | +0.64 (+2.14%) | 3,817,644 |
| 25 Sep 2023 | CNY | 29.73 | 30.39 | 29.69 | 29.85 | 29.85 | -0.06 (-0.20%) | 1,956,200 |
| 22 Sep 2023 | CNY | 29 | 30.21 | 28.95 | 29.91 | 29.91 | +0.65 (+2.22%) | 1,748,400 |
| 21 Sep 2023 | CNY | 29.64 | 29.83 | 29.12 | 29.26 | 29.26 | -0.39 (-1.32%) | 858,100 |
| 20 Sep 2023 | CNY | 29.56 | 29.95 | 29.33 | 29.65 | 29.65 | -0.11 (-0.37%) | 1,365,800 |
| 19 Sep 2023 | CNY | 29.35 | 30.04 | 29.22 | 29.76 | 29.76 | +0.3 (+1.02%) | 2,269,700 |
| 18 Sep 2023 | CNY | 29.44 | 29.67 | 28.9 | 29.46 | 29.46 | +0.21 (+0.72%) | 2,223,521 |
| 15 Sep 2023 | CNY | 30.38 | 30.4 | 29.12 | 29.25 | 29.25 | -0.77 (-2.56%) | 2,729,181 |
| 14 Sep 2023 | CNY | 29.92 | 30.9 | 29.81 | 30.02 | 30.02 | -0.23 (-0.76%) | 1,620,030 |
| 13 Sep 2023 | CNY | 30.51 | 30.7 | 29.95 | 30.25 | 30.25 | -0.45 (-1.47%) | 1,323,100 |
| 12 Sep 2023 | CNY | 30.8 | 31.1 | 30.42 | 30.7 | 30.7 | -0.11 (-0.36%) | 1,794,200 |
| 11 Sep 2023 | CNY | 30.58 | 31.12 | 30.33 | 30.81 | 30.81 | -0.18 (-0.58%) | 1,622,644 |
| 8 Sep 2023 | CNY | 30.52 | 31.36 | 30.4 | 30.99 | 30.99 | +0.35 (+1.14%) | 1,773,100 |
| 7 Sep 2023 | CNY | 31.64 | 31.64 | 30.52 | 30.64 | 30.64 | -0.99 (-3.13%) | 2,154,019 |
| 6 Sep 2023 | CNY | 31.26 | 31.65 | 31.09 | 31.63 | 31.63 | +0.36 (+1.15%) | 1,725,005 |
| 5 Sep 2023 | CNY | 31.2 | 31.8 | 31.1 | 31.27 | 31.27 | +0.01 (+0.03%) | 2,230,900 |
| 4 Sep 2023 | CNY | 30.48 | 31.3 | 30.4 | 31.26 | 31.26 | +0.83 (+2.73%) | 2,590,820 |
| 1 Sep 2023 | CNY | 30.64 | 30.78 | 30.26 | 30.43 | 30.43 | -0.02 (-0.07%) | 1,525,015 |
| 31 Aug 2023 | CNY | 30.46 | 30.79 | 30.21 | 30.45 | 30.45 | -0.01 (-0.03%) | 1,220,300 |
| 30 Aug 2023 | CNY | 29.79 | 30.98 | 29.75 | 30.46 | 30.46 | +1.04 (+3.54%) | 2,316,288 |
| 29 Aug 2023 | CNY | 27.9 | 29.8 | 27.89 | 29.42 | 29.42 | +1.24 (+4.40%) | 3,128,733 |
| 28 Aug 2023 | CNY | 29.7 | 29.7 | 27.8 | 28.18 | 28.18 | +0.14 (+0.50%) | 1,652,178 |
| 25 Aug 2023 | CNY | 28.2 | 28.48 | 27.91 | 28.04 | 28.04 | -0.39 (-1.37%) | 982,069 |
| 24 Aug 2023 | CNY | 28.25 | 28.57 | 28.12 | 28.43 | 28.43 | +0.22 (+0.78%) | 1,201,863 |
| 23 Aug 2023 | CNY | 28.9 | 28.9 | 28.18 | 28.21 | 28.21 | -0.79 (-2.72%) | 1,581,214 |
| 22 Aug 2023 | CNY | 28.57 | 29.09 | 28.33 | 29 | 29 | +0.44 (+1.54%) | 1,183,100 |
| 21 Aug 2023 | CNY | 28.35 | 28.99 | 28.3 | 28.56 | 28.56 | +0.02 (+0.07%) | 1,195,500 |
| 18 Aug 2023 | CNY | 29.3 | 29.34 | 28.45 | 28.54 | 28.54 | -0.81 (-2.76%) | 1,214,774 |
