| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 28.95 | 29.69 | 28.86 | 29.69 | 29.69 | +0.5 (+1.71%) | 976,613 |
| 21 Sep 2023 | CNY | 29.53 | 29.65 | 29.11 | 29.19 | 29.19 | -0.55 (-1.85%) | 1,130,020 |
| 20 Sep 2023 | CNY | 29.95 | 30.28 | 29.69 | 29.74 | 29.74 | -0.35 (-1.16%) | 1,039,980 |
| 19 Sep 2023 | CNY | 30.7 | 30.71 | 30.01 | 30.09 | 30.09 | -0.71 (-2.31%) | 1,364,598 |
| 18 Sep 2023 | CNY | 29.9 | 30.83 | 29.68 | 30.8 | 30.8 | +0.84 (+2.80%) | 2,011,970 |
| 15 Sep 2023 | CNY | 29.63 | 30.1 | 29.22 | 29.96 | 29.96 | +0.46 (+1.56%) | 1,655,935 |
| 14 Sep 2023 | CNY | 30.48 | 30.5 | 29.47 | 29.5 | 29.5 | -0.97 (-3.18%) | 2,072,326 |
| 13 Sep 2023 | CNY | 30.55 | 30.75 | 30.24 | 30.47 | 30.47 | -0.08 (-0.26%) | 1,373,605 |
| 12 Sep 2023 | CNY | 30.58 | 30.89 | 30.5 | 30.55 | 30.55 | -0.13 (-0.42%) | 1,664,145 |
| 11 Sep 2023 | CNY | 31 | 31 | 30.37 | 30.68 | 30.68 | -0.62 (-1.98%) | 2,356,363 |
| 8 Sep 2023 | CNY | 31.4 | 31.82 | 30.13 | 31.3 | 31.3 | -0.56 (-1.76%) | 3,173,007 |
| 7 Sep 2023 | CNY | 32.14 | 32.54 | 31.62 | 31.86 | 31.86 | +0.28 (+0.89%) | 3,523,785 |
| 6 Sep 2023 | CNY | 31.88 | 32.17 | 31.47 | 31.58 | 31.58 | -0.57 (-1.77%) | 2,819,200 |
| 5 Sep 2023 | CNY | 30.8 | 32.62 | 30.65 | 32.15 | 32.15 | +1.15 (+3.71%) | 5,023,780 |
| 4 Sep 2023 | CNY | 30.83 | 31.5 | 30.66 | 31 | 31 | -0.1 (-0.32%) | 2,386,149 |
| 1 Sep 2023 | CNY | 30.78 | 31.57 | 30.41 | 31.1 | 31.1 | +0.2 (+0.65%) | 3,612,889 |
| 31 Aug 2023 | CNY | 29.5 | 30.9 | 29.5 | 30.9 | 30.9 | +1.15 (+3.87%) | 3,860,607 |
| 30 Aug 2023 | CNY | 29.88 | 30.33 | 29.5 | 29.75 | 29.75 | -0.53 (-1.75%) | 2,015,235 |
| 29 Aug 2023 | CNY | 29.05 | 30.31 | 29.01 | 30.28 | 30.28 | +0.5 (+1.68%) | 3,022,678 |
| 28 Aug 2023 | CNY | 31.43 | 31.61 | 29.01 | 29.78 | 29.78 | -0.73 (-2.39%) | 4,031,762 |
| 25 Aug 2023 | CNY | 30 | 31.76 | 29.99 | 30.51 | 30.51 | +1.64 (+5.68%) | 6,451,573 |
| 24 Aug 2023 | CNY | 27.89 | 28.89 | 27.51 | 28.87 | 28.87 | +0.98 (+3.51%) | 1,037,335 |
| 23 Aug 2023 | CNY | 28.49 | 28.56 | 27.85 | 27.89 | 27.89 | -0.7 (-2.45%) | 810,986 |
| 22 Aug 2023 | CNY | 28.95 | 29.22 | 28.18 | 28.59 | 28.59 | -0.33 (-1.14%) | 630,315 |
| 21 Aug 2023 | CNY | 28.9 | 29.25 | 28.62 | 28.92 | 28.92 | 0.0 (0.0%) | 473,840 |
| 18 Aug 2023 | CNY | 29.3 | 29.42 | 28.81 | 28.92 | 28.92 | -0.43 (-1.47%) | 603,928 |
| 17 Aug 2023 | CNY | 28.59 | 29.4 | 28.55 | 29.35 | 29.35 | +0.54 (+1.87%) | 1,024,040 |
| 16 Aug 2023 | CNY | 28.16 | 29 | 28.16 | 28.81 | 28.81 | +0.49 (+1.73%) | 985,013 |
| 15 Aug 2023 | CNY | 28.5 | 28.63 | 28.14 | 28.32 | 28.32 | -0.36 (-1.26%) | 499,475 |
| 14 Aug 2023 | CNY | 28.5 | 28.73 | 28.2 | 28.68 | 28.68 | -0.07 (-0.24%) | 671,018 |
