| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 28.84 | 28.89 | 28.45 | 28.68 | 28.68 | +0.02 (+0.07%) | 553,472 |
| 22 Sep 2023 | CNY | 28.3 | 28.79 | 28.1 | 28.66 | 28.66 | +0.34 (+1.20%) | 405,400 |
| 21 Sep 2023 | CNY | 28.54 | 28.73 | 28.31 | 28.32 | 28.32 | -0.25 (-0.88%) | 330,600 |
| 20 Sep 2023 | CNY | 28.59 | 28.93 | 28.45 | 28.57 | 28.57 | -0.07 (-0.24%) | 330,550 |
| 19 Sep 2023 | CNY | 28.83 | 28.88 | 28.44 | 28.64 | 28.64 | -0.14 (-0.49%) | 380,472 |
| 18 Sep 2023 | CNY | 28.81 | 28.81 | 28.35 | 28.78 | 28.78 | +0.29 (+1.02%) | 452,150 |
| 15 Sep 2023 | CNY | 28.51 | 28.96 | 28.4 | 28.49 | 28.49 | +0.09 (+0.32%) | 543,900 |
| 14 Sep 2023 | CNY | 28.77 | 28.78 | 28.16 | 28.4 | 28.4 | -0.16 (-0.56%) | 492,000 |
| 13 Sep 2023 | CNY | 28.94 | 29.12 | 28.16 | 28.56 | 28.56 | -0.38 (-1.31%) | 790,600 |
| 12 Sep 2023 | CNY | 29.09 | 29.28 | 28.83 | 28.94 | 28.94 | +0.04 (+0.14%) | 460,503 |
| 11 Sep 2023 | CNY | 28.9 | 29.35 | 28.77 | 28.9 | 28.9 | -0.01 (-0.03%) | 525,672 |
| 8 Sep 2023 | CNY | 29.06 | 29.24 | 28.79 | 28.91 | 28.91 | -0.15 (-0.52%) | 363,075 |
| 7 Sep 2023 | CNY | 29.73 | 29.73 | 29.05 | 29.06 | 29.06 | -0.56 (-1.89%) | 440,418 |
| 6 Sep 2023 | CNY | 29.75 | 29.75 | 29.42 | 29.62 | 29.62 | -0.08 (-0.27%) | 315,872 |
| 5 Sep 2023 | CNY | 29.8 | 29.8 | 29.55 | 29.7 | 29.7 | -0.04 (-0.13%) | 384,700 |
| 4 Sep 2023 | CNY | 30 | 30 | 29.55 | 29.74 | 29.74 | -0.15 (-0.50%) | 527,506 |
| 1 Sep 2023 | CNY | 29.99 | 29.99 | 29.4 | 29.89 | 29.89 | +0.1 (+0.34%) | 567,883 |
| 31 Aug 2023 | CNY | 29.6 | 29.85 | 29.37 | 29.79 | 29.79 | +0.11 (+0.37%) | 505,545 |
| 30 Aug 2023 | CNY | 29.44 | 29.78 | 29.15 | 29.68 | 29.68 | +0.27 (+0.92%) | 639,428 |
| 29 Aug 2023 | CNY | 27.8 | 29.45 | 27.8 | 29.41 | 29.41 | +1.33 (+4.74%) | 1,421,437 |
| 28 Aug 2023 | CNY | 28.88 | 29.28 | 27.91 | 28.08 | 28.08 | +0.33 (+1.19%) | 988,735 |
| 25 Aug 2023 | CNY | 27.74 | 28.35 | 27.5 | 27.75 | 27.75 | +0.01 (+0.04%) | 736,292 |
| 24 Aug 2023 | CNY | 28.54 | 28.55 | 27.34 | 27.74 | 27.74 | -0.3 (-1.07%) | 861,849 |
| 23 Aug 2023 | CNY | 28.53 | 28.99 | 28 | 28.04 | 28.04 | -0.47 (-1.65%) | 518,861 |
| 22 Aug 2023 | CNY | 29.39 | 29.47 | 28.38 | 28.51 | 28.51 | -0.64 (-2.20%) | 838,347 |
| 21 Aug 2023 | CNY | 29.28 | 29.75 | 29.06 | 29.15 | 29.15 | -0.02 (-0.07%) | 498,067 |
| 18 Aug 2023 | CNY | 29.7 | 29.71 | 29 | 29.17 | 29.17 | -0.53 (-1.78%) | 767,167 |
| 17 Aug 2023 | CNY | 29.75 | 30.25 | 29.38 | 29.7 | 29.7 | -0.3 (-1%) | 616,510 |
| 16 Aug 2023 | CNY | 30.59 | 30.78 | 29.98 | 30 | 30 | -0.6 (-1.96%) | 753,100 |
| 15 Aug 2023 | CNY | 30.28 | 30.79 | 30.09 | 30.6 | 30.6 | +0.3 (+0.99%) | 852,472 |
