| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 30.66 | 30.71 | 29.51 | 29.9 | 29.9 | -0.82 (-2.67%) | 842,520 |
| 12 Sep 2023 | CNY | 31.18 | 31.18 | 30.4 | 30.72 | 30.72 | -0.22 (-0.71%) | 583,855 |
| 11 Sep 2023 | CNY | 31 | 31.18 | 30.35 | 30.94 | 30.94 | +0.11 (+0.36%) | 645,304 |
| 8 Sep 2023 | CNY | 30.17 | 31.36 | 30.04 | 30.83 | 30.83 | +0.41 (+1.35%) | 919,403 |
| 7 Sep 2023 | CNY | 31 | 31.19 | 30.4 | 30.42 | 30.42 | -0.74 (-2.37%) | 544,683 |
| 6 Sep 2023 | CNY | 30.88 | 31.26 | 30.6 | 31.16 | 31.16 | +0.32 (+1.04%) | 708,342 |
| 5 Sep 2023 | CNY | 30.76 | 31.28 | 30.61 | 30.84 | 30.84 | +0.08 (+0.26%) | 709,066 |
| 4 Sep 2023 | CNY | 30.91 | 31.17 | 30.16 | 30.76 | 30.76 | -0.16 (-0.52%) | 881,131 |
| 1 Sep 2023 | CNY | 31.4 | 31.4 | 30.38 | 30.92 | 30.92 | -0.24 (-0.77%) | 847,196 |
| 31 Aug 2023 | CNY | 30.98 | 31.27 | 30.71 | 31.16 | 31.16 | +0.11 (+0.35%) | 1,117,007 |
| 30 Aug 2023 | CNY | 30.35 | 31.4 | 30 | 31.05 | 31.05 | +0.7 (+2.31%) | 1,639,301 |
| 29 Aug 2023 | CNY | 27.16 | 30.46 | 27.01 | 30.35 | 30.35 | +3.03 (+11.09%) | 2,599,113 |
| 28 Aug 2023 | CNY | 29.89 | 30 | 27.11 | 27.32 | 27.32 | -1.66 (-5.73%) | 2,362,666 |
| 25 Aug 2023 | CNY | 29.93 | 30 | 28.61 | 28.98 | 28.98 | -1.08 (-3.59%) | 1,207,978 |
| 24 Aug 2023 | CNY | 30.28 | 30.4 | 29.5 | 30.06 | 30.06 | 0.0 (0.0%) | 840,212 |
| 23 Aug 2023 | CNY | 30.41 | 30.8 | 29.84 | 30.06 | 30.06 | -0.34 (-1.12%) | 859,447 |
| 22 Aug 2023 | CNY | 29.99 | 30.52 | 29.23 | 30.4 | 30.4 | +0.55 (+1.84%) | 1,190,391 |
| 21 Aug 2023 | CNY | 30 | 30.9 | 29.69 | 29.85 | 29.85 | -0.35 (-1.16%) | 791,891 |
| 18 Aug 2023 | CNY | 30.17 | 31.15 | 30 | 30.2 | 30.2 | +0.37 (+1.24%) | 1,199,050 |
| 17 Aug 2023 | CNY | 28.55 | 30.18 | 28.35 | 29.83 | 29.83 | +1.43 (+5.04%) | 1,074,128 |
| 16 Aug 2023 | CNY | 28.7 | 29.09 | 28.35 | 28.4 | 28.4 | -0.55 (-1.90%) | 472,938 |
| 15 Aug 2023 | CNY | 29.3 | 29.64 | 28.69 | 28.95 | 28.95 | -0.26 (-0.89%) | 461,585 |
| 14 Aug 2023 | CNY | 29.01 | 29.46 | 28.61 | 29.21 | 29.21 | -0.17 (-0.58%) | 706,637 |
| 11 Aug 2023 | CNY | 29.99 | 30.16 | 29.38 | 29.38 | 29.38 | -0.36 (-1.21%) | 557,795 |
| 10 Aug 2023 | CNY | 29.3 | 30.08 | 29.2 | 29.74 | 29.74 | +0.48 (+1.64%) | 996,791 |
| 9 Aug 2023 | CNY | 29.67 | 29.68 | 29.24 | 29.26 | 29.26 | -0.42 (-1.42%) | 478,523 |
| 8 Aug 2023 | CNY | 29.8 | 29.99 | 29.42 | 29.68 | 29.68 | -0.12 (-0.40%) | 495,488 |
| 7 Aug 2023 | CNY | 30.2 | 30.4 | 29.64 | 29.8 | 29.8 | -0.31 (-1.03%) | 560,903 |
| 4 Aug 2023 | CNY | 29.89 | 30.39 | 29.76 | 30.11 | 30.11 | +0.28 (+0.94%) | 587,423 |
| 3 Aug 2023 | CNY | 30.2 | 30.2 | 29.5 | 29.83 | 29.83 | -0.25 (-0.83%) | 663,060 |
