| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 30.3 | 30.56 | 29.83 | 29.86 | 29.86 | -0.51 (-1.68%) | 587,262 |
| 19 Sep 2023 | CNY | 30.56 | 30.8 | 30.22 | 30.37 | 30.37 | -0.11 (-0.36%) | 1,004,059 |
| 18 Sep 2023 | CNY | 30.14 | 31.13 | 29.49 | 30.48 | 30.48 | +0.41 (+1.36%) | 1,205,167 |
| 15 Sep 2023 | CNY | 30.45 | 30.89 | 29.9 | 30.07 | 30.07 | -0.21 (-0.69%) | 907,724 |
| 14 Sep 2023 | CNY | 30.6 | 30.6 | 29.94 | 30.28 | 30.28 | 0.0 (0.0%) | 911,813 |
| 13 Sep 2023 | CNY | 30.55 | 30.88 | 30.05 | 30.28 | 30.28 | -0.5 (-1.62%) | 785,421 |
| 12 Sep 2023 | CNY | 31.25 | 31.38 | 30.67 | 30.78 | 30.78 | -0.47 (-1.50%) | 698,017 |
| 11 Sep 2023 | CNY | 31.4 | 31.63 | 30.8 | 31.25 | 31.25 | +0.13 (+0.42%) | 1,104,649 |
| 8 Sep 2023 | CNY | 31.31 | 31.65 | 31 | 31.12 | 31.12 | -0.12 (-0.38%) | 802,717 |
| 7 Sep 2023 | CNY | 31.88 | 32.1 | 31.13 | 31.24 | 31.24 | -0.56 (-1.76%) | 957,699 |
| 6 Sep 2023 | CNY | 32.13 | 32.2 | 31.56 | 31.8 | 31.8 | -0.15 (-0.47%) | 1,195,995 |
| 5 Sep 2023 | CNY | 32.36 | 32.56 | 31.79 | 31.95 | 31.95 | -0.44 (-1.36%) | 1,094,293 |
| 4 Sep 2023 | CNY | 33.16 | 33.33 | 31.91 | 32.39 | 32.39 | -0.8 (-2.41%) | 1,680,504 |
| 1 Sep 2023 | CNY | 32.53 | 33.39 | 32.02 | 33.19 | 33.19 | +0.49 (+1.50%) | 1,926,506 |
| 31 Aug 2023 | CNY | 32.8 | 34.01 | 32.17 | 32.7 | 32.7 | +0.1 (+0.31%) | 2,877,074 |
| 30 Aug 2023 | CNY | 31.71 | 32.88 | 31.51 | 32.6 | 32.6 | +1.24 (+3.95%) | 3,158,629 |
| 29 Aug 2023 | CNY | 27.73 | 31.48 | 27.73 | 31.36 | 31.36 | +3.63 (+13.09%) | 3,131,517 |
| 28 Aug 2023 | CNY | 29.68 | 29.9 | 27.61 | 27.73 | 27.73 | -0.42 (-1.49%) | 1,682,575 |
| 25 Aug 2023 | CNY | 29.6 | 29.93 | 28.06 | 28.15 | 28.15 | -1.68 (-5.63%) | 1,371,822 |
| 24 Aug 2023 | CNY | 29.96 | 30.13 | 28.6 | 29.83 | 29.83 | -0.13 (-0.43%) | 1,859,714 |
| 23 Aug 2023 | CNY | 30.26 | 30.43 | 29.3 | 29.96 | 29.96 | +0.26 (+0.88%) | 2,088,907 |
| 22 Aug 2023 | CNY | 29.5 | 29.97 | 28.83 | 29.7 | 29.7 | +0.15 (+0.51%) | 1,371,202 |
| 21 Aug 2023 | CNY | 29.53 | 30.26 | 29.37 | 29.55 | 29.55 | +0.18 (+0.61%) | 1,119,725 |
| 18 Aug 2023 | CNY | 29.11 | 30.48 | 29.1 | 29.37 | 29.37 | +0.28 (+0.96%) | 2,028,122 |
| 17 Aug 2023 | CNY | 27.82 | 29.15 | 27.61 | 29.09 | 29.09 | +1.09 (+3.89%) | 1,000,421 |
| 16 Aug 2023 | CNY | 28.05 | 28.36 | 27.91 | 28 | 28 | -0.05 (-0.18%) | 489,518 |
| 15 Aug 2023 | CNY | 28.3 | 28.67 | 27.99 | 28.05 | 28.05 | -0.27 (-0.95%) | 702,952 |
| 14 Aug 2023 | CNY | 27.81 | 28.75 | 27.81 | 28.32 | 28.32 | -0.19 (-0.67%) | 1,054,023 |
| 11 Aug 2023 | CNY | 29.26 | 29.45 | 28.51 | 28.51 | 28.51 | -0.65 (-2.23%) | 883,811 |
| 10 Aug 2023 | CNY | 29.08 | 29.22 | 28.79 | 29.16 | 29.16 | +0.05 (+0.17%) | 591,023 |
