| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 28.4 | 30.58 | 28.4 | 29.45 | 29.45 | +1.08 (+3.81%) | 7,671,627 |
| 9 Oct 2023 | CNY | 28.89 | 28.89 | 27.91 | 28.37 | 28.37 | -0.4 (-1.39%) | 4,215,107 |
| 28 Sep 2023 | CNY | 28.94 | 29.15 | 28.24 | 28.77 | 28.77 | +0.17 (+0.59%) | 3,410,441 |
| 27 Sep 2023 | CNY | 29.24 | 29.53 | 28.6 | 28.6 | 28.6 | -0.46 (-1.58%) | 3,537,273 |
| 26 Sep 2023 | CNY | 29.07 | 29.72 | 28.75 | 29.06 | 29.06 | -0.2 (-0.68%) | 2,873,131 |
| 25 Sep 2023 | CNY | 29.7 | 29.92 | 29 | 29.26 | 29.26 | -0.37 (-1.25%) | 3,794,909 |
| 22 Sep 2023 | CNY | 28.36 | 29.69 | 28.12 | 29.63 | 29.63 | +1.11 (+3.89%) | 4,285,207 |
| 21 Sep 2023 | CNY | 28.69 | 29.05 | 28.42 | 28.52 | 28.52 | -0.28 (-0.97%) | 3,258,071 |
| 20 Sep 2023 | CNY | 28.84 | 29.8 | 28.72 | 28.8 | 28.8 | -0.18 (-0.62%) | 4,120,217 |
| 19 Sep 2023 | CNY | 29.47 | 29.89 | 28.98 | 28.98 | 28.98 | -0.48 (-1.63%) | 3,933,115 |
| 18 Sep 2023 | CNY | 29.99 | 30.09 | 29.36 | 29.46 | 29.46 | -0.82 (-2.71%) | 3,717,684 |
| 15 Sep 2023 | CNY | 29.88 | 31.13 | 29.58 | 30.28 | 30.28 | +0.63 (+2.12%) | 5,083,742 |
| 14 Sep 2023 | CNY | 30.44 | 30.49 | 29.42 | 29.65 | 29.65 | -0.66 (-2.18%) | 3,210,558 |
| 13 Sep 2023 | CNY | 30.55 | 31.04 | 29.75 | 30.31 | 30.31 | -0.43 (-1.40%) | 4,171,269 |
| 12 Sep 2023 | CNY | 31.49 | 31.55 | 30.53 | 30.74 | 30.74 | -0.43 (-1.38%) | 4,323,817 |
| 11 Sep 2023 | CNY | 30.6 | 31.36 | 30.22 | 31.17 | 31.17 | +0.57 (+1.86%) | 5,231,674 |
| 8 Sep 2023 | CNY | 30.55 | 30.99 | 30.4 | 30.6 | 30.6 | +0.01 (+0.03%) | 4,028,739 |
| 7 Sep 2023 | CNY | 31.52 | 31.52 | 30.5 | 30.59 | 30.59 | -0.95 (-3.01%) | 5,322,920 |
| 6 Sep 2023 | CNY | 30.69 | 31.68 | 30.66 | 31.54 | 31.54 | +0.61 (+1.97%) | 7,038,795 |
| 5 Sep 2023 | CNY | 30.93 | 31.69 | 30.84 | 30.93 | 30.93 | 0.0 (0.0%) | 5,529,438 |
| 4 Sep 2023 | CNY | 30.8 | 30.99 | 30.31 | 30.93 | 30.93 | +0.17 (+0.55%) | 4,508,278 |
| 1 Sep 2023 | CNY | 30.99 | 31.56 | 30.27 | 30.76 | 30.76 | -0.03 (-0.10%) | 3,813,213 |
| 31 Aug 2023 | CNY | 30.48 | 31.2 | 29.92 | 30.79 | 30.79 | +0.31 (+1.02%) | 5,901,763 |
| 30 Aug 2023 | CNY | 29.55 | 30.85 | 29.39 | 30.48 | 30.48 | +1.26 (+4.31%) | 8,731,674 |
| 29 Aug 2023 | CNY | 28.02 | 29.39 | 27.76 | 29.22 | 29.22 | +1.2 (+4.28%) | 9,730,058 |
| 28 Aug 2023 | CNY | 30 | 30.76 | 27.96 | 28.02 | 28.02 | -0.59 (-2.06%) | 9,029,001 |
| 25 Aug 2023 | CNY | 29.29 | 30.03 | 28.5 | 28.61 | 28.61 | -2.76 (-8.80%) | 10,714,488 |
| 24 Aug 2023 | CNY | 32.1 | 32.48 | 31.3 | 31.37 | 31.37 | -0.47 (-1.48%) | 4,333,784 |
| 23 Aug 2023 | CNY | 32.51 | 32.59 | 31.6 | 31.84 | 31.84 | -0.83 (-2.54%) | 3,311,915 |
| 22 Aug 2023 | CNY | 32.11 | 32.88 | 31.68 | 32.67 | 32.67 | +0.62 (+1.93%) | 4,112,817 |
