| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 29.7 | 30.42 | 29.6 | 30.32 | 30.32 | +0.52 (+1.74%) | 887,145 |
| 21 Sep 2023 | CNY | 30.3 | 30.6 | 29.8 | 29.8 | 29.8 | -0.64 (-2.10%) | 975,400 |
| 20 Sep 2023 | CNY | 30.72 | 30.74 | 30.42 | 30.44 | 30.44 | -0.16 (-0.52%) | 663,520 |
| 19 Sep 2023 | CNY | 30.46 | 30.73 | 30.37 | 30.6 | 30.6 | +0.04 (+0.13%) | 934,060 |
| 18 Sep 2023 | CNY | 30.12 | 30.61 | 29.81 | 30.56 | 30.56 | +0.45 (+1.49%) | 1,167,681 |
| 15 Sep 2023 | CNY | 30.07 | 30.35 | 29.95 | 30.11 | 30.11 | +0.04 (+0.13%) | 775,369 |
| 14 Sep 2023 | CNY | 30.18 | 30.39 | 29.96 | 30.07 | 30.07 | -0.21 (-0.69%) | 842,831 |
| 13 Sep 2023 | CNY | 30.75 | 30.84 | 30.15 | 30.28 | 30.28 | -0.53 (-1.72%) | 1,412,388 |
| 12 Sep 2023 | CNY | 30.84 | 31.56 | 30.79 | 30.81 | 30.81 | -0.09 (-0.29%) | 2,617,059 |
| 11 Sep 2023 | CNY | 30.66 | 30.94 | 30.35 | 30.9 | 30.9 | +0.37 (+1.21%) | 1,261,565 |
| 8 Sep 2023 | CNY | 30.57 | 30.97 | 30.26 | 30.53 | 30.53 | -0.1 (-0.33%) | 1,296,620 |
| 7 Sep 2023 | CNY | 30.44 | 30.79 | 30.28 | 30.63 | 30.63 | +0.15 (+0.49%) | 1,601,971 |
| 6 Sep 2023 | CNY | 30.15 | 30.54 | 29.93 | 30.48 | 30.48 | +0.24 (+0.79%) | 1,436,761 |
| 5 Sep 2023 | CNY | 30.37 | 30.39 | 30.1 | 30.24 | 30.24 | -0.14 (-0.46%) | 890,096 |
| 4 Sep 2023 | CNY | 30.08 | 30.58 | 30.02 | 30.38 | 30.38 | +0.3 (+1.00%) | 1,851,820 |
| 1 Sep 2023 | CNY | 30.02 | 30.22 | 29.8 | 30.08 | 30.08 | +0.14 (+0.47%) | 968,320 |
| 31 Aug 2023 | CNY | 30.15 | 30.3 | 29.82 | 29.94 | 29.94 | -0.27 (-0.89%) | 1,004,368 |
| 30 Aug 2023 | CNY | 30.24 | 30.73 | 30.12 | 30.21 | 30.21 | -0.12 (-0.40%) | 1,530,123 |
| 29 Aug 2023 | CNY | 29 | 30.49 | 29 | 30.33 | 30.33 | +1.17 (+4.01%) | 2,535,286 |
| 28 Aug 2023 | CNY | 30.2 | 30.37 | 29.03 | 29.16 | 29.16 | +0.26 (+0.90%) | 1,807,674 |
| 25 Aug 2023 | CNY | 29.5 | 29.78 | 28.86 | 28.9 | 28.9 | -0.6 (-2.03%) | 1,130,052 |
| 24 Aug 2023 | CNY | 29.22 | 29.81 | 29.15 | 29.5 | 29.5 | +0.27 (+0.92%) | 940,500 |
| 23 Aug 2023 | CNY | 29.72 | 29.8 | 29.21 | 29.23 | 29.23 | -0.47 (-1.58%) | 845,078 |
| 22 Aug 2023 | CNY | 29.9 | 30.1 | 29.13 | 29.7 | 29.7 | -0.13 (-0.44%) | 1,748,966 |
| 21 Aug 2023 | CNY | 29.8 | 30.37 | 29.8 | 29.83 | 29.83 | +0.12 (+0.40%) | 1,276,114 |
| 18 Aug 2023 | CNY | 29.6 | 30.09 | 29.6 | 29.71 | 29.71 | +0.02 (+0.07%) | 976,585 |
| 17 Aug 2023 | CNY | 29.31 | 29.74 | 29.29 | 29.69 | 29.69 | +0.2 (+0.68%) | 813,059 |
| 16 Aug 2023 | CNY | 29.3 | 29.71 | 29.3 | 29.49 | 29.49 | +0.06 (+0.20%) | 775,596 |
| 15 Aug 2023 | CNY | 29.71 | 29.73 | 29.19 | 29.43 | 29.43 | -0.31 (-1.04%) | 1,145,496 |
| 14 Aug 2023 | CNY | 30.31 | 30.31 | 29.34 | 29.74 | 29.74 | -0.56 (-1.85%) | 1,420,657 |
