| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 29.96 | 30.57 | 29.45 | 30 | 30 | -0.16 (-0.53%) | 7,538,402 |
| 20 Sep 2023 | CNY | 29.46 | 31.06 | 29.11 | 30.16 | 30.16 | +0.7 (+2.38%) | 11,412,121 |
| 19 Sep 2023 | CNY | 30.14 | 30.29 | 29.3 | 29.46 | 29.46 | -0.84 (-2.77%) | 6,741,402 |
| 18 Sep 2023 | CNY | 29.49 | 31.43 | 29.07 | 30.3 | 30.3 | +0.95 (+3.24%) | 12,288,220 |
| 15 Sep 2023 | CNY | 30.16 | 30.48 | 29.2 | 29.35 | 29.35 | -0.8 (-2.65%) | 7,321,546 |
| 14 Sep 2023 | CNY | 31 | 31.16 | 30.08 | 30.15 | 30.15 | -0.87 (-2.80%) | 7,675,508 |
| 13 Sep 2023 | CNY | 31.7 | 31.91 | 30.39 | 31.02 | 31.02 | -0.89 (-2.79%) | 11,213,844 |
| 12 Sep 2023 | CNY | 32.67 | 33.3 | 31.72 | 31.91 | 31.91 | -0.56 (-1.72%) | 13,832,737 |
| 11 Sep 2023 | CNY | 33 | 33.25 | 31.8 | 32.47 | 32.47 | -1.33 (-3.93%) | 16,469,487 |
| 8 Sep 2023 | CNY | 31.5 | 34.93 | 31.4 | 33.8 | 33.8 | +0.42 (+1.26%) | 27,979,794 |
| 7 Sep 2023 | CNY | 31.13 | 33.69 | 29.91 | 33.38 | 33.38 | +2.26 (+7.26%) | 31,844,652 |
| 6 Sep 2023 | CNY | 31.39 | 31.8 | 30.89 | 31.12 | 31.12 | -0.44 (-1.39%) | 13,287,208 |
| 5 Sep 2023 | CNY | 31.56 | 33.24 | 31.11 | 31.56 | 31.56 | -0.13 (-0.41%) | 22,577,964 |
| 4 Sep 2023 | CNY | 31.97 | 31.97 | 31.05 | 31.69 | 31.69 | -0.53 (-1.64%) | 20,697,324 |
| 1 Sep 2023 | CNY | 30.59 | 32.61 | 29.94 | 32.22 | 32.22 | +1.63 (+5.33%) | 31,817,964 |
| 31 Aug 2023 | CNY | 29.95 | 31.34 | 29.45 | 30.59 | 30.59 | +0.94 (+3.17%) | 32,763,027 |
| 30 Aug 2023 | CNY | 28.03 | 29.65 | 27.86 | 29.65 | 29.65 | +2.7 (+10.02%) | 18,754,588 |
| 29 Aug 2023 | CNY | 24.5 | 26.95 | 24.48 | 26.95 | 26.95 | +2.45 (+10.00%) | 13,870,990 |
| 28 Aug 2023 | CNY | 26.21 | 26.49 | 24.25 | 24.5 | 24.5 | -0.78 (-3.09%) | 18,825,680 |
| 25 Aug 2023 | CNY | 27.95 | 27.96 | 25.28 | 25.28 | 25.28 | -2.81 (-10.00%) | 13,888,357 |
| 24 Aug 2023 | CNY | 27.96 | 28.96 | 27.31 | 28.09 | 28.09 | -0.4 (-1.40%) | 15,904,304 |
| 23 Aug 2023 | CNY | 27.38 | 29.49 | 26.33 | 28.49 | 28.49 | +1.06 (+3.86%) | 23,492,055 |
| 22 Aug 2023 | CNY | 27.46 | 27.65 | 26.38 | 27.43 | 27.43 | +0.34 (+1.26%) | 15,580,361 |
| 21 Aug 2023 | CNY | 28.52 | 28.69 | 26.76 | 27.09 | 27.09 | -1.65 (-5.74%) | 20,361,667 |
| 18 Aug 2023 | CNY | 28.85 | 30.49 | 28.61 | 28.74 | 28.74 | +0.15 (+0.52%) | 32,987,559 |
| 17 Aug 2023 | CNY | 25.96 | 28.59 | 25.93 | 28.59 | 28.59 | +2.6 (+10.00%) | 14,335,384 |
| 16 Aug 2023 | CNY | 26.88 | 26.9 | 25.99 | 25.99 | 25.99 | -0.62 (-2.33%) | 6,262,686 |
| 15 Aug 2023 | CNY | 28.24 | 28.35 | 26.45 | 26.61 | 26.61 | -0.98 (-3.55%) | 7,591,018 |
| 14 Aug 2023 | CNY | 26.95 | 27.63 | 26.5 | 27.59 | 27.59 | +0.34 (+1.25%) | 6,895,549 |
| 11 Aug 2023 | CNY | 27.65 | 28.14 | 27.12 | 27.25 | 27.25 | -0.4 (-1.45%) | 5,415,504 |
