| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 32.22 | 32.39 | 31 | 31.14 | 31.14 | -1.12 (-3.47%) | 1,986,909 |
| 19 Sep 2023 | CNY | 32.91 | 33.13 | 32.18 | 32.26 | 32.26 | -0.69 (-2.09%) | 1,399,392 |
| 18 Sep 2023 | CNY | 33.02 | 33.48 | 32.62 | 32.95 | 32.95 | +0.02 (+0.06%) | 1,312,234 |
| 15 Sep 2023 | CNY | 33.24 | 33.39 | 32.61 | 32.93 | 32.93 | -0.31 (-0.93%) | 1,609,171 |
| 14 Sep 2023 | CNY | 33.01 | 33.28 | 32.6 | 33.24 | 33.24 | +0.03 (+0.09%) | 1,213,300 |
| 13 Sep 2023 | CNY | 33.2 | 33.45 | 32.6 | 33.21 | 33.21 | -0.09 (-0.27%) | 1,453,554 |
| 12 Sep 2023 | CNY | 33.41 | 33.85 | 33.07 | 33.3 | 33.3 | -0.11 (-0.33%) | 1,062,900 |
| 11 Sep 2023 | CNY | 32.42 | 33.49 | 32.42 | 33.41 | 33.41 | +0.68 (+2.08%) | 1,468,755 |
| 8 Sep 2023 | CNY | 32.31 | 32.95 | 32.15 | 32.73 | 32.73 | +0.28 (+0.86%) | 1,107,901 |
| 7 Sep 2023 | CNY | 32.86 | 32.87 | 32.2 | 32.45 | 32.45 | -0.55 (-1.67%) | 1,134,500 |
| 6 Sep 2023 | CNY | 32.7 | 33.08 | 32.3 | 33 | 33 | +0.2 (+0.61%) | 1,345,954 |
| 5 Sep 2023 | CNY | 32.61 | 33.56 | 32.5 | 32.8 | 32.8 | +0.35 (+1.08%) | 2,293,000 |
| 4 Sep 2023 | CNY | 31.69 | 32.72 | 31.1 | 32.45 | 32.45 | +1.05 (+3.34%) | 2,235,400 |
| 1 Sep 2023 | CNY | 31.26 | 31.86 | 30.8 | 31.4 | 31.4 | +0.15 (+0.48%) | 1,515,700 |
| 31 Aug 2023 | CNY | 31.2 | 31.5 | 31.09 | 31.25 | 31.25 | -0.07 (-0.22%) | 1,186,502 |
| 30 Aug 2023 | CNY | 31.4 | 31.66 | 30.81 | 31.32 | 31.32 | +0.05 (+0.16%) | 2,090,219 |
| 29 Aug 2023 | CNY | 30.37 | 31.44 | 29.96 | 31.27 | 31.27 | +0.38 (+1.23%) | 3,021,100 |
| 28 Aug 2023 | CNY | 33 | 33.05 | 29.8 | 30.89 | 30.89 | -0.03 (-0.10%) | 4,701,414 |
| 25 Aug 2023 | CNY | 30.71 | 31.28 | 30.33 | 30.92 | 30.92 | +0.27 (+0.88%) | 1,940,900 |
| 24 Aug 2023 | CNY | 30.2 | 31.12 | 30 | 30.65 | 30.65 | +0.55 (+1.83%) | 1,864,600 |
| 23 Aug 2023 | CNY | 30.64 | 30.64 | 29.95 | 30.1 | 30.1 | -0.54 (-1.76%) | 2,023,387 |
| 22 Aug 2023 | CNY | 30.3 | 30.8 | 29.95 | 30.64 | 30.64 | +0.34 (+1.12%) | 2,002,592 |
| 21 Aug 2023 | CNY | 31.24 | 31.5 | 30.29 | 30.3 | 30.3 | -0.72 (-2.32%) | 2,440,700 |
| 18 Aug 2023 | CNY | 33.25 | 33.61 | 30.91 | 31.02 | 31.02 | -2.38 (-7.13%) | 5,030,669 |
| 17 Aug 2023 | CNY | 33.13 | 33.68 | 32.61 | 33.4 | 33.4 | +0.24 (+0.72%) | 2,281,557 |
| 16 Aug 2023 | CNY | 33.4 | 34.13 | 32.95 | 33.16 | 33.16 | -0.24 (-0.72%) | 1,061,500 |
| 15 Aug 2023 | CNY | 33.35 | 34.15 | 33 | 33.4 | 33.4 | -0.03 (-0.09%) | 1,599,373 |
| 14 Aug 2023 | CNY | 33.88 | 33.88 | 33.04 | 33.43 | 33.43 | -0.55 (-1.62%) | 1,354,050 |
| 11 Aug 2023 | CNY | 34.7 | 34.81 | 33.91 | 33.98 | 33.98 | -0.72 (-2.07%) | 1,506,157 |
| 10 Aug 2023 | CNY | 34.92 | 35.32 | 34.48 | 34.7 | 34.7 | -0.39 (-1.11%) | 1,236,600 |
