| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 26.5 | 27 | 26.28 | 26.63 | 26.63 | +0.18 (+0.68%) | 2,918,136 |
| 9 Oct 2023 | CNY | 28.05 | 28.05 | 26.27 | 26.45 | 26.45 | -1.62 (-5.77%) | 5,636,289 |
| 28 Sep 2023 | CNY | 28 | 28.54 | 27.8 | 28.07 | 28.07 | +0.25 (+0.90%) | 2,163,784 |
| 27 Sep 2023 | CNY | 27.9 | 28.24 | 27.59 | 27.82 | 27.82 | 0.0 (0.0%) | 2,157,009 |
| 26 Sep 2023 | CNY | 28.01 | 28.39 | 27.82 | 27.82 | 27.82 | -0.3 (-1.07%) | 2,111,016 |
| 25 Sep 2023 | CNY | 29.1 | 29.2 | 28.03 | 28.12 | 28.12 | -1.02 (-3.50%) | 1,564,317 |
| 22 Sep 2023 | CNY | 28.57 | 29.2 | 28.18 | 29.14 | 29.14 | +0.69 (+2.43%) | 1,420,320 |
| 21 Sep 2023 | CNY | 28.72 | 29 | 28.21 | 28.45 | 28.45 | -0.18 (-0.63%) | 1,469,091 |
| 20 Sep 2023 | CNY | 29.93 | 29.93 | 28.6 | 28.63 | 28.63 | -1.2 (-4.02%) | 1,854,647 |
| 19 Sep 2023 | CNY | 30.71 | 30.84 | 29.48 | 29.83 | 29.83 | -0.88 (-2.87%) | 2,076,587 |
| 18 Sep 2023 | CNY | 30.94 | 31.5 | 30.46 | 30.71 | 30.71 | -0.06 (-0.19%) | 1,000,245 |
| 15 Sep 2023 | CNY | 30.69 | 31.09 | 30.01 | 30.77 | 30.77 | +0.33 (+1.08%) | 1,119,028 |
| 14 Sep 2023 | CNY | 30.69 | 30.7 | 29.97 | 30.44 | 30.44 | -0.25 (-0.81%) | 1,002,264 |
| 13 Sep 2023 | CNY | 31.88 | 31.96 | 30.3 | 30.69 | 30.69 | -1.44 (-4.48%) | 2,404,511 |
| 12 Sep 2023 | CNY | 32.65 | 32.94 | 31.9 | 32.13 | 32.13 | -0.13 (-0.40%) | 1,305,440 |
| 11 Sep 2023 | CNY | 32.97 | 32.97 | 31.95 | 32.26 | 32.26 | -0.34 (-1.04%) | 1,761,472 |
| 8 Sep 2023 | CNY | 32.13 | 32.8 | 31.91 | 32.6 | 32.6 | +0.3 (+0.93%) | 1,107,273 |
| 7 Sep 2023 | CNY | 33.1 | 33.1 | 31.88 | 32.3 | 32.3 | -0.68 (-2.06%) | 1,443,585 |
| 6 Sep 2023 | CNY | 32 | 33.15 | 31.9 | 32.98 | 32.98 | +0.81 (+2.52%) | 1,230,684 |
| 5 Sep 2023 | CNY | 32.49 | 32.95 | 32.1 | 32.17 | 32.17 | -0.38 (-1.17%) | 1,063,954 |
| 4 Sep 2023 | CNY | 32.6 | 32.76 | 31.51 | 32.55 | 32.55 | +0.21 (+0.65%) | 1,393,644 |
| 1 Sep 2023 | CNY | 32.9 | 32.96 | 32.32 | 32.34 | 32.34 | -0.36 (-1.10%) | 1,044,772 |
| 31 Aug 2023 | CNY | 32.68 | 32.83 | 32.24 | 32.7 | 32.7 | -0.18 (-0.55%) | 1,221,071 |
| 30 Aug 2023 | CNY | 32.28 | 33 | 31.69 | 32.88 | 32.88 | +0.89 (+2.78%) | 2,608,648 |
| 29 Aug 2023 | CNY | 30.2 | 32.19 | 30.09 | 31.99 | 31.99 | +1.56 (+5.13%) | 2,163,202 |
| 28 Aug 2023 | CNY | 31.81 | 31.9 | 30.11 | 30.43 | 30.43 | +0.13 (+0.43%) | 1,576,773 |
| 25 Aug 2023 | CNY | 30.69 | 30.98 | 29.83 | 30.3 | 30.3 | -0.69 (-2.23%) | 1,872,471 |
| 24 Aug 2023 | CNY | 30.69 | 31 | 30.01 | 30.99 | 30.99 | +0.29 (+0.94%) | 1,123,110 |
| 23 Aug 2023 | CNY | 31.39 | 31.39 | 30.55 | 30.7 | 30.7 | -0.51 (-1.63%) | 859,733 |
| 22 Aug 2023 | CNY | 31.31 | 31.31 | 30.34 | 31.21 | 31.21 | -0.23 (-0.73%) | 1,294,809 |
