| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 36.68 | 37.5 | 35.7 | 36.95 | 36.95 | -0.14 (-0.38%) | 6,884,590 |
| 10 Oct 2023 | CNY | 37.94 | 38.2 | 36.27 | 37.09 | 37.09 | 0.0 (0.0%) | 8,937,060 |
| 9 Oct 2023 | CNY | 33.95 | 37.09 | 33.23 | 37.09 | 37.09 | +3.37 (+9.99%) | 8,706,758 |
| 28 Sep 2023 | CNY | 32.55 | 33.97 | 32.4 | 33.72 | 33.72 | +1.05 (+3.21%) | 4,403,451 |
| 27 Sep 2023 | CNY | 33.8 | 33.86 | 32.5 | 32.67 | 32.67 | -0.8 (-2.39%) | 3,929,035 |
| 26 Sep 2023 | CNY | 34.33 | 34.4 | 33.33 | 33.47 | 33.47 | -1.04 (-3.01%) | 4,101,818 |
| 25 Sep 2023 | CNY | 34.91 | 35.5 | 34.16 | 34.51 | 34.51 | +0.05 (+0.15%) | 4,746,577 |
| 22 Sep 2023 | CNY | 33.29 | 34.9 | 32.5 | 34.46 | 34.46 | +0.74 (+2.19%) | 8,101,394 |
| 21 Sep 2023 | CNY | 33.5 | 34.44 | 33.08 | 33.72 | 33.72 | -0.32 (-0.94%) | 5,581,790 |
| 20 Sep 2023 | CNY | 33.5 | 34.93 | 32.83 | 34.04 | 34.04 | +0.92 (+2.78%) | 10,971,732 |
| 19 Sep 2023 | CNY | 30.26 | 33.12 | 30.25 | 33.12 | 33.12 | +3.01 (+10.00%) | 7,938,369 |
| 18 Sep 2023 | CNY | 29.59 | 30.47 | 29.1 | 30.11 | 30.11 | +0.59 (+2.00%) | 1,614,612 |
| 15 Sep 2023 | CNY | 30.41 | 30.6 | 29.4 | 29.52 | 29.52 | -0.9 (-2.96%) | 2,402,781 |
| 14 Sep 2023 | CNY | 31 | 31.06 | 30.1 | 30.42 | 30.42 | -0.68 (-2.19%) | 1,311,140 |
| 13 Sep 2023 | CNY | 31.68 | 31.91 | 30.75 | 31.1 | 31.1 | -0.79 (-2.48%) | 1,369,377 |
| 12 Sep 2023 | CNY | 32.08 | 32.3 | 31.78 | 31.89 | 31.89 | -0.04 (-0.13%) | 1,044,340 |
| 11 Sep 2023 | CNY | 31.88 | 32.26 | 31.5 | 31.93 | 31.93 | +0.07 (+0.22%) | 1,431,880 |
| 8 Sep 2023 | CNY | 31.5 | 32.3 | 31.39 | 31.86 | 31.86 | +0.14 (+0.44%) | 980,004 |
| 7 Sep 2023 | CNY | 32.51 | 32.51 | 31.54 | 31.72 | 31.72 | -0.82 (-2.52%) | 1,539,984 |
| 6 Sep 2023 | CNY | 32.55 | 32.64 | 32.2 | 32.54 | 32.54 | +0.12 (+0.37%) | 975,744 |
| 5 Sep 2023 | CNY | 32.45 | 32.79 | 32.16 | 32.42 | 32.42 | +0.07 (+0.22%) | 1,357,777 |
| 4 Sep 2023 | CNY | 31.87 | 32.39 | 31.6 | 32.35 | 32.35 | +0.87 (+2.76%) | 1,900,973 |
| 1 Sep 2023 | CNY | 31.88 | 32.27 | 31.2 | 31.48 | 31.48 | -0.52 (-1.63%) | 1,279,156 |
| 31 Aug 2023 | CNY | 32.4 | 32.68 | 31.84 | 32 | 32 | -0.73 (-2.23%) | 1,298,940 |
| 30 Aug 2023 | CNY | 31.75 | 32.79 | 31.75 | 32.73 | 32.73 | +0.83 (+2.60%) | 2,426,100 |
| 29 Aug 2023 | CNY | 29.87 | 31.99 | 29.76 | 31.9 | 31.9 | +1.89 (+6.30%) | 3,832,028 |
| 28 Aug 2023 | CNY | 32.1 | 32.39 | 29.98 | 30.01 | 30.01 | -0.68 (-2.22%) | 3,350,928 |
| 25 Aug 2023 | CNY | 31.5 | 31.55 | 30.55 | 30.69 | 30.69 | -0.99 (-3.13%) | 1,917,800 |
| 24 Aug 2023 | CNY | 31.9 | 32.08 | 31.5 | 31.68 | 31.68 | -0.11 (-0.35%) | 1,214,600 |
| 23 Aug 2023 | CNY | 32.49 | 32.49 | 31.7 | 31.79 | 31.79 | -0.71 (-2.18%) | 1,573,024 |
