| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 31.84 | 34.98 | 31.12 | 34.98 | 34.98 | +3.18 (+10.00%) | 11,782,660 |
| 13 Oct 2023 | CNY | 31.8 | 32.89 | 31.69 | 31.8 | 31.8 | -0.26 (-0.81%) | 5,557,450 |
| 12 Oct 2023 | CNY | 32 | 32.3 | 31.8 | 32.06 | 32.06 | -0.06 (-0.19%) | 4,167,470 |
| 11 Oct 2023 | CNY | 32.58 | 32.64 | 31.48 | 32.12 | 32.12 | -0.33 (-1.02%) | 8,840,660 |
| 10 Oct 2023 | CNY | 29.61 | 32.45 | 29.5 | 32.45 | 32.45 | +2.95 (+10.00%) | 7,611,710 |
| 9 Oct 2023 | CNY | 29.29 | 29.74 | 29.2 | 29.5 | 29.5 | +0.12 (+0.41%) | 2,943,280 |
| 28 Sep 2023 | CNY | 29.7 | 30.12 | 29.09 | 29.38 | 29.38 | -0.17 (-0.58%) | 3,552,630 |
| 27 Sep 2023 | CNY | 30.7 | 30.81 | 29.4 | 29.55 | 29.55 | -1.05 (-3.43%) | 5,042,210 |
| 26 Sep 2023 | CNY | 31.25 | 31.39 | 30.58 | 30.6 | 30.6 | -1.17 (-3.68%) | 4,688,490 |
| 25 Sep 2023 | CNY | 31.39 | 31.85 | 30.7 | 31.77 | 31.77 | -0.41 (-1.27%) | 7,372,150 |
| 22 Sep 2023 | CNY | 31.79 | 32.2 | 30.56 | 32.18 | 32.18 | +0.18 (+0.56%) | 10,638,840 |
| 21 Sep 2023 | CNY | 30.8 | 33 | 30.11 | 32 | 32 | +1.79 (+5.93%) | 13,282,520 |
| 20 Sep 2023 | CNY | 27.5 | 30.21 | 27.47 | 30.21 | 30.21 | +2.75 (+10.01%) | 9,098,300 |
| 19 Sep 2023 | CNY | 28.2 | 28.29 | 27.4 | 27.46 | 27.46 | -0.9 (-3.17%) | 2,580,600 |
| 18 Sep 2023 | CNY | 28.01 | 28.59 | 27.9 | 28.36 | 28.36 | -0.06 (-0.21%) | 2,527,660 |
| 15 Sep 2023 | CNY | 28.85 | 29.68 | 28.24 | 28.42 | 28.42 | -0.32 (-1.11%) | 4,020,020 |
| 14 Sep 2023 | CNY | 28.18 | 29.14 | 28.1 | 28.74 | 28.74 | +0.45 (+1.59%) | 3,491,500 |
| 13 Sep 2023 | CNY | 28.7 | 28.99 | 27.91 | 28.29 | 28.29 | -0.61 (-2.11%) | 3,905,860 |
| 12 Sep 2023 | CNY | 28.85 | 29.6 | 28.58 | 28.9 | 28.9 | -0.14 (-0.48%) | 3,809,800 |
| 11 Sep 2023 | CNY | 30.84 | 30.88 | 28.54 | 29.04 | 29.04 | -2.14 (-6.86%) | 6,882,740 |
| 8 Sep 2023 | CNY | 32.55 | 32.6 | 30.69 | 31.18 | 31.18 | -1.14 (-3.53%) | 6,502,170 |
| 7 Sep 2023 | CNY | 30.6 | 32.35 | 30.56 | 32.32 | 32.32 | +1.25 (+4.02%) | 9,700,460 |
| 6 Sep 2023 | CNY | 30.6 | 31.57 | 30.12 | 31.07 | 31.07 | -0.37 (-1.18%) | 5,411,930 |
| 5 Sep 2023 | CNY | 31.25 | 32.4 | 31.21 | 31.44 | 31.44 | +0.49 (+1.58%) | 8,202,400 |
| 4 Sep 2023 | CNY | 31.23 | 31.4 | 30.27 | 30.95 | 30.95 | +0.15 (+0.49%) | 5,169,720 |
| 1 Sep 2023 | CNY | 31.5 | 32.76 | 30.39 | 30.8 | 30.8 | -0.61 (-1.94%) | 8,166,080 |
| 31 Aug 2023 | CNY | 31.43 | 31.9 | 30.7 | 31.41 | 31.41 | -0.99 (-3.06%) | 8,431,640 |
| 30 Aug 2023 | CNY | 31.58 | 33.54 | 30.16 | 32.4 | 32.4 | +0.42 (+1.31%) | 13,355,300 |
| 29 Aug 2023 | CNY | 30.11 | 33.11 | 30.1 | 31.98 | 31.98 | +0.56 (+1.78%) | 12,788,580 |
| 28 Aug 2023 | CNY | 34.33 | 35.26 | 30.42 | 31.42 | 31.42 | -2.36 (-6.99%) | 15,557,280 |
