| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 32.98 | 33.3 | 32.13 | 32.36 | 32.36 | -0.78 (-2.35%) | 471,900 |
| 22 Sep 2023 | CNY | 32.35 | 33.2 | 31.99 | 33.14 | 33.14 | +0.79 (+2.44%) | 544,200 |
| 21 Sep 2023 | CNY | 32.06 | 33 | 32 | 32.35 | 32.35 | +0.23 (+0.72%) | 641,600 |
| 20 Sep 2023 | CNY | 32.56 | 32.89 | 32.12 | 32.12 | 32.12 | -0.48 (-1.47%) | 279,300 |
| 19 Sep 2023 | CNY | 33.19 | 33.43 | 32.56 | 32.6 | 32.6 | -0.56 (-1.69%) | 426,200 |
| 18 Sep 2023 | CNY | 32.96 | 33.74 | 32.9 | 33.16 | 33.16 | +0.07 (+0.21%) | 404,400 |
| 15 Sep 2023 | CNY | 33.27 | 33.75 | 33.01 | 33.09 | 33.09 | -0.28 (-0.84%) | 462,600 |
| 14 Sep 2023 | CNY | 34.2 | 34.2 | 33.21 | 33.37 | 33.37 | -0.56 (-1.65%) | 420,000 |
| 13 Sep 2023 | CNY | 34.12 | 34.29 | 33.46 | 33.93 | 33.93 | -0.36 (-1.05%) | 548,800 |
| 12 Sep 2023 | CNY | 34.44 | 34.44 | 34 | 34.29 | 34.29 | -0.15 (-0.44%) | 507,300 |
| 11 Sep 2023 | CNY | 35.1 | 35.13 | 34.2 | 34.44 | 34.44 | -0.71 (-2.02%) | 983,100 |
| 8 Sep 2023 | CNY | 34.03 | 35.35 | 33.9 | 35.15 | 35.15 | +1.07 (+3.14%) | 1,432,000 |
| 7 Sep 2023 | CNY | 34.46 | 34.74 | 34 | 34.08 | 34.08 | -0.33 (-0.96%) | 723,300 |
| 6 Sep 2023 | CNY | 33.72 | 34.55 | 33.35 | 34.41 | 34.41 | +0.69 (+2.05%) | 1,036,100 |
| 5 Sep 2023 | CNY | 33.6 | 34.1 | 33.44 | 33.72 | 33.72 | +0.18 (+0.54%) | 708,300 |
| 4 Sep 2023 | CNY | 33.21 | 33.68 | 33.19 | 33.54 | 33.54 | +0.33 (+0.99%) | 573,000 |
| 1 Sep 2023 | CNY | 33.79 | 33.79 | 33 | 33.21 | 33.21 | -0.3 (-0.90%) | 395,200 |
| 31 Aug 2023 | CNY | 33.54 | 33.75 | 33.29 | 33.51 | 33.51 | 0.0 (0.0%) | 583,100 |
| 30 Aug 2023 | CNY | 32.72 | 33.72 | 32.58 | 33.51 | 33.51 | +0.78 (+2.38%) | 1,028,900 |
| 29 Aug 2023 | CNY | 30.02 | 32.86 | 30.02 | 32.73 | 32.73 | +2.26 (+7.42%) | 1,245,100 |
| 28 Aug 2023 | CNY | 33.36 | 33.36 | 30.44 | 30.47 | 30.47 | -0.59 (-1.90%) | 1,011,700 |
| 25 Aug 2023 | CNY | 32.37 | 32.88 | 30.99 | 31.06 | 31.06 | -1.33 (-4.11%) | 693,300 |
| 24 Aug 2023 | CNY | 32.41 | 32.99 | 31.84 | 32.39 | 32.39 | -0.28 (-0.86%) | 527,500 |
| 23 Aug 2023 | CNY | 33.43 | 33.64 | 32.61 | 32.67 | 32.67 | -1.11 (-3.29%) | 766,900 |
| 22 Aug 2023 | CNY | 33.37 | 34.33 | 33.03 | 33.78 | 33.78 | +0.51 (+1.53%) | 1,563,300 |
| 21 Aug 2023 | CNY | 33.48 | 34.24 | 33.23 | 33.27 | 33.27 | +0.01 (+0.03%) | 881,000 |
| 18 Aug 2023 | CNY | 32.85 | 33.93 | 32.66 | 33.26 | 33.26 | +0.14 (+0.42%) | 1,287,600 |
| 17 Aug 2023 | CNY | 31.25 | 33.17 | 31.21 | 33.12 | 33.12 | +1.75 (+5.58%) | 1,454,800 |
| 16 Aug 2023 | CNY | 32.19 | 33.35 | 31.32 | 31.37 | 31.37 | -0.82 (-2.55%) | 506,900 |
| 15 Aug 2023 | CNY | 32.24 | 32.3 | 31.93 | 32.19 | 32.19 | -0.04 (-0.12%) | 172,600 |
