| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 31.4 | 31.77 | 30.94 | 31.15 | 31.15 | -0.15 (-0.48%) | 728,540 |
| 28 Sep 2023 | CNY | 31.4 | 31.91 | 31.01 | 31.3 | 31.3 | +0.01 (+0.03%) | 1,292,450 |
| 27 Sep 2023 | CNY | 30.5 | 32.09 | 30.36 | 31.29 | 31.29 | +0.87 (+2.86%) | 2,165,740 |
| 26 Sep 2023 | CNY | 30.69 | 30.97 | 30.13 | 30.42 | 30.42 | -0.36 (-1.17%) | 1,228,831 |
| 25 Sep 2023 | CNY | 30.73 | 30.99 | 30.06 | 30.78 | 30.78 | +0.13 (+0.42%) | 1,311,660 |
| 22 Sep 2023 | CNY | 29.5 | 30.78 | 29.3 | 30.65 | 30.65 | +1.03 (+3.48%) | 2,036,966 |
| 21 Sep 2023 | CNY | 30.3 | 30.31 | 29.58 | 29.62 | 29.62 | -0.68 (-2.24%) | 1,876,797 |
| 20 Sep 2023 | CNY | 30.68 | 30.92 | 30.24 | 30.3 | 30.3 | -0.54 (-1.75%) | 924,725 |
| 19 Sep 2023 | CNY | 30.6 | 31.3 | 30.3 | 30.84 | 30.84 | +0.25 (+0.82%) | 1,249,742 |
| 18 Sep 2023 | CNY | 30.65 | 31.32 | 30.27 | 30.59 | 30.59 | -0.04 (-0.13%) | 1,958,890 |
| 15 Sep 2023 | CNY | 31.72 | 31.72 | 29.91 | 30.63 | 30.63 | -0.79 (-2.51%) | 3,583,953 |
| 14 Sep 2023 | CNY | 32.33 | 32.33 | 31.13 | 31.42 | 31.42 | -0.59 (-1.84%) | 1,580,787 |
| 13 Sep 2023 | CNY | 32.94 | 32.94 | 31.05 | 32.01 | 32.01 | -0.94 (-2.85%) | 3,209,209 |
| 12 Sep 2023 | CNY | 34.42 | 34.45 | 32.6 | 32.95 | 32.95 | -1.47 (-4.27%) | 4,764,307 |
| 11 Sep 2023 | CNY | 34.18 | 34.55 | 33.26 | 34.42 | 34.42 | +0.81 (+2.41%) | 2,039,271 |
| 8 Sep 2023 | CNY | 32.88 | 33.88 | 32.78 | 33.61 | 33.61 | +0.61 (+1.85%) | 1,272,630 |
| 7 Sep 2023 | CNY | 33.45 | 33.75 | 32.88 | 33 | 33 | -0.65 (-1.93%) | 996,954 |
| 6 Sep 2023 | CNY | 33.32 | 33.81 | 33.12 | 33.65 | 33.65 | +0.05 (+0.15%) | 1,017,164 |
| 5 Sep 2023 | CNY | 33.08 | 33.85 | 33.08 | 33.6 | 33.6 | +0.21 (+0.63%) | 1,856,833 |
| 4 Sep 2023 | CNY | 32.62 | 33.49 | 32.62 | 33.39 | 33.39 | +0.74 (+2.27%) | 1,318,694 |
| 1 Sep 2023 | CNY | 33.6 | 33.6 | 32.37 | 32.65 | 32.65 | -0.71 (-2.13%) | 1,188,545 |
| 31 Aug 2023 | CNY | 33 | 33.6 | 32.8 | 33.36 | 33.36 | +0.36 (+1.09%) | 1,075,224 |
| 30 Aug 2023 | CNY | 32.8 | 33.83 | 32.51 | 33 | 33 | +0.25 (+0.76%) | 1,809,287 |
| 29 Aug 2023 | CNY | 31.03 | 32.8 | 31.03 | 32.75 | 32.75 | +1.51 (+4.83%) | 2,898,263 |
| 28 Aug 2023 | CNY | 33.4 | 33.66 | 31 | 31.24 | 31.24 | -0.83 (-2.59%) | 2,778,083 |
| 25 Aug 2023 | CNY | 32.87 | 32.98 | 31.97 | 32.07 | 32.07 | -0.71 (-2.17%) | 1,564,110 |
| 24 Aug 2023 | CNY | 33.44 | 33.44 | 32.47 | 32.78 | 32.78 | -0.22 (-0.67%) | 1,586,274 |
| 23 Aug 2023 | CNY | 33.67 | 34 | 33 | 33 | 33 | -0.67 (-1.99%) | 1,436,657 |
| 22 Aug 2023 | CNY | 33.88 | 34 | 32.44 | 33.67 | 33.67 | +0.09 (+0.27%) | 1,985,767 |
| 21 Aug 2023 | CNY | 33.98 | 34.26 | 33.53 | 33.58 | 33.58 | -0.52 (-1.52%) | 827,002 |
