| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 27.5 | 27.84 | 27.26 | 27.68 | 27.68 | +0.18 (+0.65%) | 4,590,900 |
| 22 Sep 2023 | CNY | 28.06 | 28.62 | 26.85 | 27.5 | 27.5 | -0.56 (-2.00%) | 10,175,950 |
| 21 Sep 2023 | CNY | 28.93 | 28.96 | 28 | 28.06 | 28.06 | -0.9 (-3.11%) | 3,159,060 |
| 20 Sep 2023 | CNY | 28.7 | 29.35 | 28.31 | 28.96 | 28.96 | +0.49 (+1.72%) | 4,060,300 |
| 19 Sep 2023 | CNY | 28.9 | 29.41 | 28.15 | 28.47 | 28.47 | -0.33 (-1.15%) | 5,040,050 |
| 18 Sep 2023 | CNY | 28.84 | 29.15 | 28.17 | 28.8 | 28.8 | 0.0 (0.0%) | 3,336,240 |
| 15 Sep 2023 | CNY | 30.54 | 30.59 | 28.5 | 28.8 | 28.8 | -1.54 (-5.08%) | 9,738,620 |
| 14 Sep 2023 | CNY | 30.65 | 30.88 | 30.15 | 30.34 | 30.34 | -0.31 (-1.01%) | 3,113,430 |
| 13 Sep 2023 | CNY | 32 | 32.07 | 29.89 | 30.65 | 30.65 | -1.1 (-3.46%) | 7,651,620 |
| 12 Sep 2023 | CNY | 30.8 | 32 | 30.55 | 31.75 | 31.75 | +0.96 (+3.12%) | 5,223,470 |
| 11 Sep 2023 | CNY | 30.19 | 31.24 | 29.86 | 30.79 | 30.79 | +0.59 (+1.95%) | 4,291,840 |
| 8 Sep 2023 | CNY | 30 | 30.57 | 29.58 | 30.2 | 30.2 | -0.15 (-0.49%) | 3,358,900 |
| 7 Sep 2023 | CNY | 29.95 | 30.67 | 29.5 | 30.35 | 30.35 | +0.35 (+1.17%) | 3,492,650 |
| 6 Sep 2023 | CNY | 30.84 | 31.1 | 29.8 | 30 | 30 | -0.9 (-2.91%) | 4,224,420 |
| 5 Sep 2023 | CNY | 31.6 | 31.8 | 30.68 | 30.9 | 30.9 | -0.69 (-2.18%) | 3,315,260 |
| 4 Sep 2023 | CNY | 31.39 | 32.32 | 31.33 | 31.59 | 31.59 | +0.48 (+1.54%) | 4,681,080 |
| 1 Sep 2023 | CNY | 31.98 | 31.99 | 31.08 | 31.11 | 31.11 | -0.92 (-2.87%) | 3,946,410 |
| 31 Aug 2023 | CNY | 30.6 | 32.24 | 30.23 | 32.03 | 32.03 | +1.41 (+4.60%) | 7,484,710 |
| 30 Aug 2023 | CNY | 30.19 | 30.86 | 29.85 | 30.62 | 30.62 | +0.32 (+1.06%) | 4,182,440 |
| 29 Aug 2023 | CNY | 28.4 | 30.85 | 28.35 | 30.3 | 30.3 | +1.9 (+6.69%) | 7,614,610 |
| 28 Aug 2023 | CNY | 31 | 31 | 28.17 | 28.4 | 28.4 | -1.1 (-3.73%) | 6,257,050 |
| 25 Aug 2023 | CNY | 29.51 | 29.86 | 29.01 | 29.5 | 29.5 | -0.23 (-0.77%) | 4,148,900 |
| 24 Aug 2023 | CNY | 29.74 | 30.12 | 29 | 29.73 | 29.73 | -0.08 (-0.27%) | 4,741,860 |
| 23 Aug 2023 | CNY | 29.8 | 30.17 | 29.38 | 29.81 | 29.81 | +0.1 (+0.34%) | 4,541,390 |
| 22 Aug 2023 | CNY | 29.75 | 29.84 | 29 | 29.71 | 29.71 | -0.1 (-0.34%) | 5,483,000 |
| 21 Aug 2023 | CNY | 29.66 | 30.2 | 29.2 | 29.81 | 29.81 | +0.1 (+0.34%) | 5,358,470 |
| 18 Aug 2023 | CNY | 29.01 | 30.19 | 28.88 | 29.71 | 29.71 | +0.54 (+1.85%) | 7,000,170 |
| 17 Aug 2023 | CNY | 29.55 | 29.95 | 28.88 | 29.17 | 29.17 | -0.38 (-1.29%) | 4,971,470 |
| 16 Aug 2023 | CNY | 30.21 | 30.47 | 29.4 | 29.55 | 29.55 | -0.11 (-0.37%) | 5,439,160 |
| 15 Aug 2023 | CNY | 30.3 | 30.55 | 28.8 | 29.66 | 29.66 | -0.69 (-2.27%) | 8,762,260 |
