| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 32.73 | 32.75 | 32.18 | 32.23 | 32.23 | -0.42 (-1.29%) | 819,225 |
| 28 Sep 2023 | CNY | 32.62 | 33.1 | 32.5 | 32.65 | 32.65 | +0.22 (+0.68%) | 1,091,084 |
| 27 Sep 2023 | CNY | 31.71 | 33.33 | 31.54 | 32.43 | 32.43 | +0.61 (+1.92%) | 1,870,088 |
| 26 Sep 2023 | CNY | 32.5 | 32.6 | 31.77 | 31.82 | 31.82 | -0.65 (-2.00%) | 1,020,300 |
| 25 Sep 2023 | CNY | 32.83 | 32.83 | 32.23 | 32.47 | 32.47 | -0.16 (-0.49%) | 761,200 |
| 22 Sep 2023 | CNY | 32.09 | 32.69 | 31.78 | 32.63 | 32.63 | +0.6 (+1.87%) | 1,028,800 |
| 21 Sep 2023 | CNY | 32.51 | 32.55 | 32 | 32.03 | 32.03 | -0.47 (-1.45%) | 892,143 |
| 20 Sep 2023 | CNY | 32.58 | 32.88 | 32.43 | 32.5 | 32.5 | -0.24 (-0.73%) | 641,672 |
| 19 Sep 2023 | CNY | 33.47 | 33.55 | 32.64 | 32.74 | 32.74 | -0.75 (-2.24%) | 1,001,034 |
| 18 Sep 2023 | CNY | 32.77 | 34.15 | 32.65 | 33.49 | 33.49 | +0.46 (+1.39%) | 1,497,800 |
| 15 Sep 2023 | CNY | 33.1 | 33.51 | 32.48 | 33.03 | 33.03 | +0.26 (+0.79%) | 1,116,836 |
| 14 Sep 2023 | CNY | 33.53 | 33.58 | 32.56 | 32.77 | 32.77 | -0.83 (-2.47%) | 1,345,600 |
| 13 Sep 2023 | CNY | 34.6 | 34.6 | 33.38 | 33.6 | 33.6 | -0.99 (-2.86%) | 1,636,000 |
| 12 Sep 2023 | CNY | 34.27 | 35.25 | 33.88 | 34.59 | 34.59 | +0.32 (+0.93%) | 1,530,000 |
| 11 Sep 2023 | CNY | 33.8 | 34.49 | 33.31 | 34.27 | 34.27 | +0.5 (+1.48%) | 1,533,644 |
| 8 Sep 2023 | CNY | 33.89 | 34.42 | 33.72 | 33.77 | 33.77 | -0.3 (-0.88%) | 1,304,600 |
| 7 Sep 2023 | CNY | 35.29 | 35.7 | 34.07 | 34.07 | 34.07 | -1.71 (-4.78%) | 2,814,311 |
| 6 Sep 2023 | CNY | 34.7 | 36.86 | 34.67 | 35.78 | 35.78 | +1.12 (+3.23%) | 4,406,138 |
| 5 Sep 2023 | CNY | 34.23 | 34.89 | 33.84 | 34.66 | 34.66 | +0.49 (+1.43%) | 2,437,696 |
| 4 Sep 2023 | CNY | 33.65 | 34.17 | 33.4 | 34.17 | 34.17 | +0.63 (+1.88%) | 1,571,024 |
| 1 Sep 2023 | CNY | 33.53 | 33.85 | 33.41 | 33.54 | 33.54 | +0.01 (+0.03%) | 890,124 |
| 31 Aug 2023 | CNY | 33.62 | 33.8 | 33.2 | 33.53 | 33.53 | -0.13 (-0.39%) | 1,169,652 |
| 30 Aug 2023 | CNY | 33.36 | 34.2 | 33.2 | 33.66 | 33.66 | +0.27 (+0.81%) | 1,463,397 |
| 29 Aug 2023 | CNY | 32.46 | 33.43 | 32.25 | 33.39 | 33.39 | +0.96 (+2.96%) | 1,924,571 |
| 28 Aug 2023 | CNY | 34 | 34.23 | 32.43 | 32.43 | 32.43 | +0.1 (+0.31%) | 1,686,196 |
| 25 Aug 2023 | CNY | 32.82 | 33.28 | 32.26 | 32.33 | 32.33 | -0.93 (-2.80%) | 1,409,318 |
| 24 Aug 2023 | CNY | 32.94 | 33.84 | 32.52 | 33.26 | 33.26 | +0.35 (+1.06%) | 1,475,512 |
| 23 Aug 2023 | CNY | 33.77 | 33.97 | 32.9 | 32.91 | 32.91 | -0.88 (-2.60%) | 1,221,888 |
| 22 Aug 2023 | CNY | 34.05 | 34.27 | 32.94 | 33.79 | 33.79 | -0.13 (-0.38%) | 1,722,679 |
| 21 Aug 2023 | CNY | 34.67 | 34.85 | 33.9 | 33.92 | 33.92 | -0.59 (-1.71%) | 1,114,700 |
