| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 27.39 | 27.57 | 26.96 | 26.97 | 26.97 | -0.38 (-1.39%) | 1,994,063 |
| 19 Sep 2023 | CNY | 27.62 | 27.73 | 27 | 27.35 | 27.35 | -0.26 (-0.94%) | 2,851,038 |
| 18 Sep 2023 | CNY | 28.18 | 29.12 | 27.56 | 27.61 | 27.61 | -1.17 (-4.07%) | 3,497,994 |
| 15 Sep 2023 | CNY | 28.41 | 28.78 | 27.89 | 28.78 | 28.78 | +0.43 (+1.52%) | 2,061,442 |
| 14 Sep 2023 | CNY | 29.06 | 29.3 | 28.26 | 28.35 | 28.35 | -0.95 (-3.24%) | 2,134,023 |
| 13 Sep 2023 | CNY | 30.3 | 30.38 | 28.9 | 29.3 | 29.3 | -0.97 (-3.20%) | 2,521,380 |
| 12 Sep 2023 | CNY | 30.25 | 30.55 | 30.05 | 30.27 | 30.27 | -0.05 (-0.16%) | 1,031,275 |
| 11 Sep 2023 | CNY | 29.99 | 30.65 | 29.52 | 30.32 | 30.32 | +0.49 (+1.64%) | 1,779,425 |
| 8 Sep 2023 | CNY | 30 | 30.24 | 29.78 | 29.83 | 29.83 | -0.19 (-0.63%) | 1,222,492 |
| 7 Sep 2023 | CNY | 30.77 | 30.99 | 30.01 | 30.02 | 30.02 | -0.68 (-2.21%) | 1,688,353 |
| 6 Sep 2023 | CNY | 30.71 | 30.86 | 30.18 | 30.7 | 30.7 | -0.03 (-0.10%) | 1,825,632 |
| 5 Sep 2023 | CNY | 31 | 31.27 | 30.61 | 30.73 | 30.73 | -0.28 (-0.90%) | 1,628,225 |
| 4 Sep 2023 | CNY | 31 | 31.1 | 30.36 | 31.01 | 31.01 | +0.18 (+0.58%) | 1,858,927 |
| 1 Sep 2023 | CNY | 30.88 | 31.12 | 30.5 | 30.83 | 30.83 | -0.12 (-0.39%) | 1,400,278 |
| 31 Aug 2023 | CNY | 31.38 | 31.38 | 30.75 | 30.95 | 30.95 | -0.51 (-1.62%) | 2,426,952 |
| 30 Aug 2023 | CNY | 31.04 | 31.77 | 31 | 31.46 | 31.46 | +0.28 (+0.90%) | 2,739,571 |
| 29 Aug 2023 | CNY | 30.15 | 31.45 | 30.06 | 31.18 | 31.18 | +0.79 (+2.60%) | 3,050,091 |
| 28 Aug 2023 | CNY | 31.22 | 31.5 | 30.2 | 30.39 | 30.39 | +1.19 (+4.08%) | 3,041,855 |
| 25 Aug 2023 | CNY | 29.87 | 30.05 | 29.1 | 29.2 | 29.2 | -0.8 (-2.67%) | 1,911,547 |
| 24 Aug 2023 | CNY | 29.91 | 30.77 | 29.62 | 30 | 30 | +0.19 (+0.64%) | 1,965,561 |
| 23 Aug 2023 | CNY | 30.39 | 30.4 | 29.69 | 29.81 | 29.81 | -0.58 (-1.91%) | 1,261,242 |
| 22 Aug 2023 | CNY | 30.09 | 30.5 | 29.52 | 30.39 | 30.39 | +0.31 (+1.03%) | 2,284,829 |
| 21 Aug 2023 | CNY | 30.83 | 31.09 | 30.05 | 30.08 | 30.08 | -0.7 (-2.27%) | 1,920,269 |
| 18 Aug 2023 | CNY | 31.36 | 31.75 | 30.72 | 30.78 | 30.78 | -0.63 (-2.01%) | 1,515,944 |
| 17 Aug 2023 | CNY | 31.19 | 31.7 | 30.41 | 31.41 | 31.41 | +0.48 (+1.55%) | 2,027,579 |
| 16 Aug 2023 | CNY | 31.36 | 31.81 | 30.88 | 30.93 | 30.93 | -0.54 (-1.72%) | 1,611,550 |
| 15 Aug 2023 | CNY | 32.2 | 32.65 | 31.36 | 31.47 | 31.47 | -1.13 (-3.47%) | 2,645,137 |
| 14 Aug 2023 | CNY | 32.52 | 33.2 | 31.83 | 32.6 | 32.6 | -0.52 (-1.57%) | 2,420,106 |
| 11 Aug 2023 | CNY | 33.36 | 33.69 | 33.1 | 33.12 | 33.12 | -0.24 (-0.72%) | 2,479,976 |
| 10 Aug 2023 | CNY | 33.18 | 33.78 | 32.97 | 33.36 | 33.36 | +0.42 (+1.28%) | 2,782,269 |
