| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 29.9 | 30.02 | 29.07 | 29.23 | 29.23 | -0.68 (-2.27%) | 1,479,398 |
| 28 Sep 2023 | CNY | 29.86 | 30.48 | 29.85 | 29.91 | 29.91 | +0.16 (+0.54%) | 1,307,749 |
| 27 Sep 2023 | CNY | 29.7 | 30.69 | 29.65 | 29.75 | 29.75 | -0.04 (-0.13%) | 1,697,463 |
| 26 Sep 2023 | CNY | 29.86 | 30.75 | 29.79 | 29.79 | 29.79 | -0.24 (-0.80%) | 2,266,826 |
| 25 Sep 2023 | CNY | 30.07 | 30.56 | 29.72 | 30.03 | 30.03 | -0.25 (-0.83%) | 1,287,011 |
| 22 Sep 2023 | CNY | 29.9 | 30.36 | 29.3 | 30.28 | 30.28 | +0.51 (+1.71%) | 1,601,514 |
| 21 Sep 2023 | CNY | 29.79 | 30.04 | 29.41 | 29.77 | 29.77 | +0.05 (+0.17%) | 968,273 |
| 20 Sep 2023 | CNY | 30.13 | 30.61 | 29.71 | 29.72 | 29.72 | -0.41 (-1.36%) | 1,279,405 |
| 19 Sep 2023 | CNY | 31.2 | 31.24 | 29.91 | 30.13 | 30.13 | -1.27 (-4.04%) | 2,262,852 |
| 18 Sep 2023 | CNY | 31.65 | 32.24 | 30.65 | 31.4 | 31.4 | -0.5 (-1.57%) | 1,886,491 |
| 15 Sep 2023 | CNY | 31.48 | 32.42 | 30.77 | 31.9 | 31.9 | +0.42 (+1.33%) | 2,019,957 |
| 14 Sep 2023 | CNY | 32 | 32.47 | 31.27 | 31.48 | 31.48 | -0.72 (-2.24%) | 1,844,773 |
| 13 Sep 2023 | CNY | 32.99 | 33.65 | 31.55 | 32.2 | 32.2 | -1.56 (-4.62%) | 4,669,378 |
| 12 Sep 2023 | CNY | 33.6 | 34.66 | 33.33 | 33.76 | 33.76 | -0.63 (-1.83%) | 4,072,206 |
| 11 Sep 2023 | CNY | 33.3 | 34.99 | 32.25 | 34.39 | 34.39 | +1.2 (+3.62%) | 5,844,403 |
| 8 Sep 2023 | CNY | 32.48 | 33.44 | 31.7 | 33.19 | 33.19 | +0.99 (+3.07%) | 3,740,336 |
| 7 Sep 2023 | CNY | 33.47 | 33.68 | 32.06 | 32.2 | 32.2 | -1.33 (-3.97%) | 3,593,294 |
| 6 Sep 2023 | CNY | 32.56 | 33.88 | 31.88 | 33.53 | 33.53 | +0.03 (+0.09%) | 5,801,027 |
| 5 Sep 2023 | CNY | 30.39 | 33.8 | 30.21 | 33.5 | 33.5 | +3.1 (+10.20%) | 7,131,287 |
| 4 Sep 2023 | CNY | 30.61 | 31.11 | 29.73 | 30.4 | 30.4 | -0.71 (-2.28%) | 4,050,299 |
| 1 Sep 2023 | CNY | 32.39 | 33.55 | 30.45 | 31.11 | 31.11 | -1.52 (-4.66%) | 6,896,470 |
| 31 Aug 2023 | CNY | 33.77 | 37.32 | 32.49 | 32.63 | 32.63 | +1.53 (+4.92%) | 9,769,742 |
| 30 Aug 2023 | CNY | 29.3 | 31.5 | 29.25 | 31.1 | 31.1 | +1.77 (+6.03%) | 2,604,047 |
| 29 Aug 2023 | CNY | 26.51 | 29.5 | 26.51 | 29.33 | 29.33 | +2.62 (+9.81%) | 2,339,538 |
| 28 Aug 2023 | CNY | 29.49 | 30.04 | 26.63 | 26.71 | 26.71 | -0.48 (-1.77%) | 1,899,100 |
| 25 Aug 2023 | CNY | 28.3 | 28.3 | 27 | 27.19 | 27.19 | -0.96 (-3.41%) | 1,306,651 |
| 24 Aug 2023 | CNY | 29.08 | 29.08 | 27.94 | 28.15 | 28.15 | -0.7 (-2.43%) | 1,117,663 |
| 23 Aug 2023 | CNY | 29.33 | 29.58 | 28.8 | 28.85 | 28.85 | -0.58 (-1.97%) | 924,762 |
| 22 Aug 2023 | CNY | 29.79 | 29.96 | 28.65 | 29.43 | 29.43 | -0.03 (-0.10%) | 1,324,861 |
| 21 Aug 2023 | CNY | 29.51 | 30.41 | 29.36 | 29.46 | 29.46 | -0.28 (-0.94%) | 1,207,515 |
