| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 32.8 | 35.28 | 32.52 | 34.66 | 34.66 | +2.01 (+6.16%) | 3,201,139 |
| 28 Sep 2023 | CNY | 32.6 | 32.72 | 31.98 | 32.65 | 32.65 | +0.55 (+1.71%) | 1,710,649 |
| 27 Sep 2023 | CNY | 32.55 | 32.55 | 31.91 | 32.1 | 32.1 | -0.42 (-1.29%) | 1,167,736 |
| 26 Sep 2023 | CNY | 32.2 | 33.31 | 32.03 | 32.52 | 32.52 | +0.11 (+0.34%) | 2,003,975 |
| 25 Sep 2023 | CNY | 32.08 | 32.65 | 31.6 | 32.41 | 32.41 | +0.33 (+1.03%) | 1,910,924 |
| 22 Sep 2023 | CNY | 30.67 | 32.28 | 29.7 | 32.08 | 32.08 | +2 (+6.65%) | 2,199,074 |
| 21 Sep 2023 | CNY | 30.79 | 30.99 | 30 | 30.08 | 30.08 | -0.59 (-1.92%) | 894,550 |
| 20 Sep 2023 | CNY | 30.85 | 31.5 | 30.54 | 30.67 | 30.67 | -0.13 (-0.42%) | 955,800 |
| 19 Sep 2023 | CNY | 31.56 | 31.63 | 30.49 | 30.8 | 30.8 | -0.7 (-2.22%) | 1,123,174 |
| 18 Sep 2023 | CNY | 31.45 | 31.9 | 30.57 | 31.5 | 31.5 | +0.16 (+0.51%) | 779,025 |
| 15 Sep 2023 | CNY | 31.8 | 31.97 | 31 | 31.34 | 31.34 | -0.17 (-0.54%) | 675,724 |
| 14 Sep 2023 | CNY | 31.92 | 32.29 | 31.33 | 31.51 | 31.51 | -0.47 (-1.47%) | 988,950 |
| 13 Sep 2023 | CNY | 32.78 | 32.88 | 31.75 | 31.98 | 31.98 | -0.81 (-2.47%) | 1,457,475 |
| 12 Sep 2023 | CNY | 32.89 | 33.1 | 32.24 | 32.79 | 32.79 | +0.17 (+0.52%) | 1,538,700 |
| 11 Sep 2023 | CNY | 32.76 | 34.29 | 32.46 | 32.62 | 32.62 | -0.08 (-0.24%) | 3,196,750 |
| 8 Sep 2023 | CNY | 32.86 | 32.86 | 31.88 | 32.7 | 32.7 | +0.09 (+0.28%) | 1,899,275 |
| 7 Sep 2023 | CNY | 32.14 | 33.44 | 32.1 | 32.61 | 32.61 | -0.02 (-0.06%) | 3,024,994 |
| 6 Sep 2023 | CNY | 31.35 | 33.19 | 31.2 | 32.63 | 32.63 | +1.24 (+3.95%) | 3,396,724 |
| 5 Sep 2023 | CNY | 31.01 | 32.12 | 30.91 | 31.39 | 31.39 | +0.12 (+0.38%) | 1,721,931 |
| 4 Sep 2023 | CNY | 30.45 | 31.4 | 30.45 | 31.27 | 31.27 | +0.7 (+2.29%) | 1,562,900 |
| 1 Sep 2023 | CNY | 30.48 | 30.62 | 29.69 | 30.57 | 30.57 | +0.38 (+1.26%) | 1,377,525 |
| 31 Aug 2023 | CNY | 30.5 | 30.5 | 29.5 | 30.19 | 30.19 | +0.14 (+0.47%) | 1,510,200 |
| 30 Aug 2023 | CNY | 30.26 | 30.5 | 29.69 | 30.05 | 30.05 | +0.2 (+0.67%) | 1,514,000 |
| 29 Aug 2023 | CNY | 28.34 | 29.9 | 27.76 | 29.85 | 29.85 | +1.16 (+4.04%) | 3,129,820 |
| 28 Aug 2023 | CNY | 31.88 | 31.88 | 28.4 | 28.69 | 28.69 | -1.75 (-5.75%) | 4,566,049 |
| 25 Aug 2023 | CNY | 31.3 | 31.43 | 30.16 | 30.44 | 30.44 | -0.86 (-2.75%) | 1,597,510 |
| 24 Aug 2023 | CNY | 32.09 | 32.09 | 31 | 31.3 | 31.3 | -0.4 (-1.26%) | 1,553,424 |
| 23 Aug 2023 | CNY | 32.5 | 32.98 | 31.7 | 31.7 | 31.7 | -1 (-3.06%) | 770,025 |
| 22 Aug 2023 | CNY | 32.16 | 32.86 | 31.69 | 32.7 | 32.7 | +0.59 (+1.84%) | 1,100,999 |
| 21 Aug 2023 | CNY | 32.25 | 32.96 | 31.96 | 32.11 | 32.11 | +0.16 (+0.50%) | 1,225,600 |
