| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 31.58 | 31.74 | 31.03 | 31.24 | 31.24 | -0.35 (-1.11%) | 2,012,820 |
| 26 Sep 2023 | CNY | 31.09 | 31.7 | 30.52 | 31.59 | 31.59 | +0.49 (+1.58%) | 2,964,560 |
| 25 Sep 2023 | CNY | 31.17 | 31.69 | 30.8 | 31.1 | 31.1 | -0.39 (-1.24%) | 2,212,700 |
| 22 Sep 2023 | CNY | 31.61 | 31.63 | 30.5 | 31.49 | 31.49 | -0.16 (-0.51%) | 3,206,970 |
| 21 Sep 2023 | CNY | 32.8 | 32.8 | 31.45 | 31.65 | 31.65 | -1.43 (-4.32%) | 3,425,070 |
| 20 Sep 2023 | CNY | 32.5 | 33.1 | 32 | 33.08 | 33.08 | +0.35 (+1.07%) | 4,256,850 |
| 19 Sep 2023 | CNY | 32.5 | 32.86 | 32.12 | 32.73 | 32.73 | -0.53 (-1.59%) | 3,821,110 |
| 18 Sep 2023 | CNY | 31.08 | 33.39 | 30.88 | 33.26 | 33.26 | +1.79 (+5.69%) | 6,520,730 |
| 15 Sep 2023 | CNY | 30.33 | 32.5 | 29.86 | 31.47 | 31.47 | +1.31 (+4.34%) | 5,415,710 |
| 14 Sep 2023 | CNY | 30.37 | 30.86 | 29.79 | 30.16 | 30.16 | -0.55 (-1.79%) | 1,644,700 |
| 13 Sep 2023 | CNY | 31.92 | 32.16 | 30.19 | 30.71 | 30.71 | -1.19 (-3.73%) | 2,653,200 |
| 12 Sep 2023 | CNY | 31 | 32.5 | 30.95 | 31.9 | 31.9 | +0.88 (+2.84%) | 4,055,810 |
| 11 Sep 2023 | CNY | 29.73 | 31.99 | 29.67 | 31.02 | 31.02 | +1.3 (+4.37%) | 3,775,120 |
| 8 Sep 2023 | CNY | 29.56 | 30.02 | 29.38 | 29.72 | 29.72 | +0.17 (+0.58%) | 1,030,800 |
| 7 Sep 2023 | CNY | 30.71 | 30.73 | 29.55 | 29.55 | 29.55 | -1.33 (-4.31%) | 2,055,100 |
| 6 Sep 2023 | CNY | 30.7 | 31.3 | 30.7 | 30.88 | 30.88 | -0.11 (-0.35%) | 936,690 |
| 5 Sep 2023 | CNY | 30.82 | 31.4 | 30.73 | 30.99 | 30.99 | +0.03 (+0.10%) | 1,693,300 |
| 4 Sep 2023 | CNY | 31.2 | 31.31 | 30.45 | 30.96 | 30.96 | -0.11 (-0.35%) | 1,714,070 |
| 1 Sep 2023 | CNY | 30.7 | 31.34 | 30.16 | 31.07 | 31.07 | +0.41 (+1.34%) | 2,152,690 |
| 31 Aug 2023 | CNY | 31.05 | 31.47 | 30.4 | 30.66 | 30.66 | -0.48 (-1.54%) | 1,996,800 |
| 30 Aug 2023 | CNY | 31.08 | 31.45 | 30.43 | 31.14 | 31.14 | +0.09 (+0.29%) | 2,755,790 |
| 29 Aug 2023 | CNY | 29.55 | 31.49 | 29.24 | 31.05 | 31.05 | +1.41 (+4.76%) | 2,956,320 |
| 28 Aug 2023 | CNY | 30.98 | 31.24 | 29.5 | 29.64 | 29.64 | +0.1 (+0.34%) | 1,848,510 |
| 25 Aug 2023 | CNY | 31.14 | 31.14 | 29.09 | 29.54 | 29.54 | -1.49 (-4.80%) | 1,910,340 |
| 24 Aug 2023 | CNY | 30.13 | 31.36 | 29.68 | 31.03 | 31.03 | +0.52 (+1.70%) | 1,921,900 |
| 23 Aug 2023 | CNY | 31.35 | 31.84 | 30.48 | 30.51 | 30.51 | -0.95 (-3.02%) | 2,828,480 |
| 22 Aug 2023 | CNY | 30.04 | 31.57 | 29.99 | 31.46 | 31.46 | +1.51 (+5.04%) | 3,296,740 |
| 21 Aug 2023 | CNY | 29.74 | 30.48 | 29.56 | 29.95 | 29.95 | +0.1 (+0.34%) | 1,179,940 |
| 18 Aug 2023 | CNY | 30.02 | 30.55 | 29.71 | 29.85 | 29.85 | -0.26 (-0.86%) | 1,122,570 |
| 17 Aug 2023 | CNY | 29.5 | 30.34 | 29.11 | 30.11 | 30.11 | +0.53 (+1.79%) | 1,561,950 |
