| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 30.25 | 30.34 | 29.6 | 29.66 | 29.66 | -0.52 (-1.72%) | 697,346 |
| 19 Sep 2023 | CNY | 30.73 | 30.84 | 29.85 | 30.18 | 30.18 | -0.42 (-1.37%) | 1,001,342 |
| 18 Sep 2023 | CNY | 30.1 | 31.05 | 30.1 | 30.6 | 30.6 | -0.33 (-1.07%) | 936,117 |
| 15 Sep 2023 | CNY | 31.05 | 31.25 | 30.35 | 30.93 | 30.93 | +0.16 (+0.52%) | 1,125,313 |
| 14 Sep 2023 | CNY | 31.31 | 31.32 | 30.6 | 30.77 | 30.77 | -0.48 (-1.54%) | 1,029,258 |
| 13 Sep 2023 | CNY | 31.57 | 31.67 | 30.74 | 31.25 | 31.25 | -0.58 (-1.82%) | 1,712,877 |
| 12 Sep 2023 | CNY | 31.83 | 32.1 | 31.3 | 31.83 | 31.83 | -0.11 (-0.34%) | 1,348,009 |
| 11 Sep 2023 | CNY | 31.76 | 32.3 | 31.55 | 31.94 | 31.94 | +0.32 (+1.01%) | 1,520,574 |
| 8 Sep 2023 | CNY | 31.33 | 31.96 | 31.23 | 31.62 | 31.62 | +0.43 (+1.38%) | 1,545,670 |
| 7 Sep 2023 | CNY | 32.24 | 32.29 | 31.19 | 31.19 | 31.19 | -0.89 (-2.77%) | 1,998,791 |
| 6 Sep 2023 | CNY | 32.02 | 32.27 | 31.62 | 32.08 | 32.08 | +0.13 (+0.41%) | 1,282,299 |
| 5 Sep 2023 | CNY | 32.1 | 32.39 | 31.8 | 31.95 | 31.95 | -0.21 (-0.65%) | 1,408,604 |
| 4 Sep 2023 | CNY | 32.37 | 32.56 | 31.6 | 32.16 | 32.16 | +0.13 (+0.41%) | 1,960,815 |
| 1 Sep 2023 | CNY | 32.89 | 32.98 | 31.9 | 32.03 | 32.03 | -0.64 (-1.96%) | 1,641,278 |
| 31 Aug 2023 | CNY | 32.54 | 33.2 | 32.3 | 32.67 | 32.67 | +0.07 (+0.21%) | 1,810,518 |
| 30 Aug 2023 | CNY | 31.33 | 32.87 | 31.06 | 32.6 | 32.6 | +1.27 (+4.05%) | 2,503,889 |
| 29 Aug 2023 | CNY | 29.23 | 31.49 | 29.19 | 31.33 | 31.33 | +2.08 (+7.11%) | 2,171,617 |
| 28 Aug 2023 | CNY | 30.78 | 30.8 | 29.04 | 29.25 | 29.25 | +0.35 (+1.21%) | 1,145,073 |
| 25 Aug 2023 | CNY | 29.82 | 29.82 | 28.71 | 28.9 | 28.9 | -0.87 (-2.92%) | 1,025,568 |
| 24 Aug 2023 | CNY | 29.67 | 30.24 | 29.2 | 29.77 | 29.77 | +0.09 (+0.30%) | 991,628 |
| 23 Aug 2023 | CNY | 30.31 | 30.33 | 29.6 | 29.68 | 29.68 | -0.78 (-2.56%) | 646,044 |
| 22 Aug 2023 | CNY | 30.39 | 30.89 | 29.61 | 30.46 | 30.46 | -0.02 (-0.07%) | 1,184,221 |
| 21 Aug 2023 | CNY | 30.79 | 31.2 | 30.35 | 30.48 | 30.48 | -0.23 (-0.75%) | 717,135 |
| 18 Aug 2023 | CNY | 31.17 | 31.75 | 30.71 | 30.71 | 30.71 | -0.3 (-0.97%) | 1,162,193 |
| 17 Aug 2023 | CNY | 30.88 | 31.2 | 30.14 | 31.01 | 31.01 | +0.73 (+2.41%) | 983,198 |
| 16 Aug 2023 | CNY | 30.5 | 31.08 | 30.28 | 30.28 | 30.28 | -0.46 (-1.50%) | 595,604 |
| 15 Aug 2023 | CNY | 31.17 | 31.37 | 30.37 | 30.74 | 30.74 | -0.24 (-0.77%) | 676,863 |
| 14 Aug 2023 | CNY | 31.09 | 31.29 | 30.43 | 30.98 | 30.98 | -0.23 (-0.74%) | 810,243 |
| 11 Aug 2023 | CNY | 32.16 | 32.38 | 31.06 | 31.21 | 31.21 | -0.95 (-2.95%) | 980,709 |
| 10 Aug 2023 | CNY | 31.89 | 32.22 | 31.84 | 32.16 | 32.16 | +0.15 (+0.47%) | 483,229 |
