| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 29.13 | 29.13 | 28.33 | 28.33 | 28.33 | -0.66 (-2.28%) | 974,940 |
| 13 Oct 2023 | CNY | 29.5 | 29.51 | 28.6 | 28.99 | 28.99 | -0.7 (-2.36%) | 1,249,850 |
| 12 Oct 2023 | CNY | 29.63 | 29.78 | 29.42 | 29.69 | 29.69 | +0.33 (+1.12%) | 872,950 |
| 11 Oct 2023 | CNY | 29.46 | 29.81 | 29.3 | 29.36 | 29.36 | -0.09 (-0.31%) | 1,072,960 |
| 10 Oct 2023 | CNY | 29.7 | 30.14 | 29.45 | 29.45 | 29.45 | -0.25 (-0.84%) | 1,038,050 |
| 9 Oct 2023 | CNY | 30.06 | 30.08 | 29.61 | 29.7 | 29.7 | -0.46 (-1.53%) | 576,730 |
| 28 Sep 2023 | CNY | 29.87 | 30.33 | 29.87 | 30.16 | 30.16 | +0.16 (+0.53%) | 539,130 |
| 27 Sep 2023 | CNY | 29.76 | 30.34 | 29.7 | 30 | 30 | +0.14 (+0.47%) | 716,840 |
| 26 Sep 2023 | CNY | 30.73 | 30.73 | 29.83 | 29.86 | 29.86 | -0.64 (-2.10%) | 772,810 |
| 25 Sep 2023 | CNY | 30.46 | 30.82 | 30.37 | 30.5 | 30.5 | -0.14 (-0.46%) | 580,670 |
| 22 Sep 2023 | CNY | 30.05 | 30.72 | 29.8 | 30.64 | 30.64 | +0.59 (+1.96%) | 641,070 |
| 21 Sep 2023 | CNY | 29.7 | 30.24 | 29.7 | 30.05 | 30.05 | +0.17 (+0.57%) | 603,120 |
| 20 Sep 2023 | CNY | 30 | 30.29 | 29.86 | 29.88 | 29.88 | -0.19 (-0.63%) | 525,610 |
| 19 Sep 2023 | CNY | 30.43 | 30.78 | 29.91 | 30.07 | 30.07 | -0.48 (-1.57%) | 798,370 |
| 18 Sep 2023 | CNY | 30.51 | 30.64 | 30.09 | 30.55 | 30.55 | +0.09 (+0.30%) | 686,840 |
| 15 Sep 2023 | CNY | 30.43 | 30.71 | 30.2 | 30.46 | 30.46 | +0.11 (+0.36%) | 639,560 |
| 14 Sep 2023 | CNY | 30.75 | 30.84 | 30.28 | 30.35 | 30.35 | -0.31 (-1.01%) | 559,220 |
| 13 Sep 2023 | CNY | 31.1 | 31.17 | 30.46 | 30.66 | 30.66 | -0.23 (-0.74%) | 781,280 |
| 12 Sep 2023 | CNY | 30.86 | 31.14 | 30.64 | 30.89 | 30.89 | +0.1 (+0.32%) | 580,300 |
| 11 Sep 2023 | CNY | 30.4 | 31.08 | 30.24 | 30.79 | 30.79 | +0.36 (+1.18%) | 1,335,010 |
| 8 Sep 2023 | CNY | 30.25 | 30.55 | 30.03 | 30.43 | 30.43 | +0.07 (+0.23%) | 672,920 |
| 7 Sep 2023 | CNY | 31.23 | 31.29 | 30.28 | 30.36 | 30.36 | -0.79 (-2.54%) | 1,020,630 |
| 6 Sep 2023 | CNY | 30.75 | 31.25 | 30.32 | 31.15 | 31.15 | +0.39 (+1.27%) | 931,660 |
| 5 Sep 2023 | CNY | 30.63 | 31.05 | 30.51 | 30.76 | 30.76 | -0.01 (-0.03%) | 1,037,930 |
| 4 Sep 2023 | CNY | 31.22 | 31.23 | 30.55 | 30.77 | 30.77 | -0.51 (-1.63%) | 1,704,030 |
| 1 Sep 2023 | CNY | 31.29 | 31.43 | 30.96 | 31.28 | 31.28 | +0.15 (+0.48%) | 614,350 |
| 31 Aug 2023 | CNY | 31.3 | 31.43 | 30.88 | 31.13 | 31.13 | -0.42 (-1.33%) | 957,830 |
| 30 Aug 2023 | CNY | 31.8 | 32 | 31.27 | 31.55 | 31.55 | +0.12 (+0.38%) | 1,447,390 |
| 29 Aug 2023 | CNY | 29.62 | 31.66 | 29.62 | 31.43 | 31.43 | +1.43 (+4.77%) | 2,383,280 |
| 28 Aug 2023 | CNY | 32.21 | 32.36 | 29.94 | 30 | 30 | -0.5 (-1.64%) | 2,718,860 |
