| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 30.68 | 32.44 | 30.1 | 31.51 | 31.51 | +1.11 (+3.65%) | 16,420,538 |
| 27 Sep 2023 | CNY | 30.18 | 31.22 | 30.18 | 30.4 | 30.4 | 0.0 (0.0%) | 10,385,763 |
| 26 Sep 2023 | CNY | 31 | 31.44 | 30.28 | 30.4 | 30.4 | -0.73 (-2.35%) | 13,716,119 |
| 25 Sep 2023 | CNY | 30 | 32.2 | 30 | 31.13 | 31.13 | +1.17 (+3.91%) | 20,633,233 |
| 22 Sep 2023 | CNY | 29.8 | 30.2 | 28.88 | 29.96 | 29.96 | +0.14 (+0.47%) | 14,235,132 |
| 21 Sep 2023 | CNY | 28.64 | 30.46 | 28.57 | 29.82 | 29.82 | +0.82 (+2.83%) | 16,064,145 |
| 20 Sep 2023 | CNY | 28.64 | 29.37 | 28.5 | 29 | 29 | +0.08 (+0.28%) | 14,503,269 |
| 19 Sep 2023 | CNY | 29.7 | 29.74 | 28.28 | 28.92 | 28.92 | -1.23 (-4.08%) | 20,341,815 |
| 18 Sep 2023 | CNY | 32.45 | 32.76 | 30.15 | 30.15 | 30.15 | -3.35 (-10%) | 33,203,574 |
| 15 Sep 2023 | CNY | 34.53 | 34.98 | 33 | 33.5 | 33.5 | -1.68 (-4.78%) | 27,817,350 |
| 14 Sep 2023 | CNY | 34.7 | 35.35 | 32.7 | 35.18 | 35.18 | -0.77 (-2.14%) | 41,992,967 |
| 13 Sep 2023 | CNY | 35.18 | 37.43 | 35.08 | 35.95 | 35.95 | +0.05 (+0.14%) | 46,183,104 |
| 12 Sep 2023 | CNY | 35.6 | 38.86 | 35.11 | 35.9 | 35.9 | +0.57 (+1.61%) | 56,340,117 |
| 11 Sep 2023 | CNY | 32.56 | 35.33 | 32.14 | 35.33 | 35.33 | +3.21 (+9.99%) | 31,491,532 |
| 8 Sep 2023 | CNY | 31.99 | 32.93 | 31.69 | 32.12 | 32.12 | +0.57 (+1.81%) | 14,229,655 |
| 7 Sep 2023 | CNY | 33.1 | 33.5 | 31.4 | 31.55 | 31.55 | -1.4 (-4.25%) | 16,946,574 |
| 6 Sep 2023 | CNY | 30.26 | 33 | 30.25 | 32.95 | 32.95 | +2.37 (+7.75%) | 23,254,533 |
| 5 Sep 2023 | CNY | 30.46 | 31.3 | 30.1 | 30.58 | 30.58 | +0.9 (+3.03%) | 11,999,059 |
| 4 Sep 2023 | CNY | 29.2 | 29.68 | 29.01 | 29.68 | 29.68 | +0.49 (+1.68%) | 3,430,780 |
| 1 Sep 2023 | CNY | 29.52 | 29.52 | 28.63 | 29.19 | 29.19 | -0.41 (-1.39%) | 5,197,445 |
| 31 Aug 2023 | CNY | 29.05 | 30.17 | 29.05 | 29.6 | 29.6 | +0.24 (+0.82%) | 5,706,141 |
| 30 Aug 2023 | CNY | 30.18 | 30.49 | 29.03 | 29.36 | 29.36 | -0.36 (-1.21%) | 7,254,870 |
| 29 Aug 2023 | CNY | 28.26 | 29.73 | 28.26 | 29.72 | 29.72 | +1.59 (+5.65%) | 6,049,746 |
| 28 Aug 2023 | CNY | 29.6 | 30.18 | 28 | 28.13 | 28.13 | -0.21 (-0.74%) | 5,543,130 |
| 25 Aug 2023 | CNY | 28.2 | 28.92 | 28.11 | 28.34 | 28.34 | -0.27 (-0.94%) | 3,560,735 |
| 24 Aug 2023 | CNY | 28.2 | 28.9 | 27.91 | 28.61 | 28.61 | +0.15 (+0.53%) | 5,350,784 |
| 23 Aug 2023 | CNY | 27.35 | 29.5 | 27.31 | 28.46 | 28.46 | +1.12 (+4.10%) | 10,686,895 |
| 22 Aug 2023 | CNY | 27.88 | 28 | 26.7 | 27.34 | 27.34 | -0.47 (-1.69%) | 3,411,330 |
| 21 Aug 2023 | CNY | 27.8 | 28.26 | 27.55 | 27.81 | 27.81 | +0.38 (+1.39%) | 3,465,301 |
| 18 Aug 2023 | CNY | 27.55 | 28.16 | 27.38 | 27.43 | 27.43 | -0.12 (-0.44%) | 3,528,050 |
