| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 29.5 | 30.08 | 29.2 | 29.48 | 29.48 | -0.36 (-1.21%) | 552,000 |
| 19 Sep 2023 | CNY | 30.3 | 30.3 | 29.62 | 29.84 | 29.84 | -0.3 (-1.00%) | 713,702 |
| 18 Sep 2023 | CNY | 30.06 | 30.69 | 29.55 | 30.14 | 30.14 | -0.08 (-0.26%) | 743,068 |
| 15 Sep 2023 | CNY | 30.31 | 30.59 | 29.84 | 30.22 | 30.22 | +0.02 (+0.07%) | 975,470 |
| 14 Sep 2023 | CNY | 30.43 | 30.8 | 29.61 | 30.2 | 30.2 | -0.37 (-1.21%) | 1,143,905 |
| 13 Sep 2023 | CNY | 31.8 | 32.21 | 30.29 | 30.57 | 30.57 | -1.73 (-5.36%) | 2,008,483 |
| 12 Sep 2023 | CNY | 33 | 33.05 | 31.96 | 32.3 | 32.3 | -0.53 (-1.61%) | 1,772,079 |
| 11 Sep 2023 | CNY | 32.06 | 34.44 | 31.48 | 32.83 | 32.83 | +0.58 (+1.80%) | 2,952,152 |
| 8 Sep 2023 | CNY | 31.3 | 32.37 | 31.3 | 32.25 | 32.25 | +0.48 (+1.51%) | 1,189,669 |
| 7 Sep 2023 | CNY | 33 | 33.05 | 31.59 | 31.77 | 31.77 | -1.14 (-3.46%) | 1,417,362 |
| 6 Sep 2023 | CNY | 31.31 | 32.97 | 31.27 | 32.91 | 32.91 | +1.36 (+4.31%) | 1,613,835 |
| 5 Sep 2023 | CNY | 31.75 | 32.35 | 31.41 | 31.55 | 31.55 | -0.39 (-1.22%) | 1,054,554 |
| 4 Sep 2023 | CNY | 32.36 | 32.79 | 31.31 | 31.94 | 31.94 | -0.3 (-0.93%) | 1,253,182 |
| 1 Sep 2023 | CNY | 33.08 | 33.3 | 32.21 | 32.24 | 32.24 | -0.45 (-1.38%) | 1,723,432 |
| 31 Aug 2023 | CNY | 32.39 | 33.6 | 32.39 | 32.69 | 32.69 | -0.34 (-1.03%) | 2,659,176 |
| 30 Aug 2023 | CNY | 31 | 33.2 | 30.97 | 33.03 | 33.03 | +2.12 (+6.86%) | 4,071,210 |
| 29 Aug 2023 | CNY | 28.35 | 31.03 | 28 | 30.91 | 30.91 | +2.39 (+8.38%) | 2,340,194 |
| 28 Aug 2023 | CNY | 29.32 | 30.25 | 28.01 | 28.52 | 28.52 | +0.71 (+2.55%) | 1,282,185 |
| 25 Aug 2023 | CNY | 29.59 | 29.86 | 27.81 | 27.81 | 27.81 | -2.01 (-6.74%) | 1,629,827 |
| 24 Aug 2023 | CNY | 30.35 | 30.5 | 29.01 | 29.82 | 29.82 | -0.35 (-1.16%) | 1,218,447 |
| 23 Aug 2023 | CNY | 32.28 | 32.28 | 30.17 | 30.17 | 30.17 | -1.45 (-4.59%) | 1,250,580 |
| 22 Aug 2023 | CNY | 32.38 | 33.38 | 30 | 31.62 | 31.62 | -0.24 (-0.75%) | 2,299,248 |
| 21 Aug 2023 | CNY | 32 | 33.2 | 31.72 | 31.86 | 31.86 | -0.6 (-1.85%) | 1,769,481 |
| 18 Aug 2023 | CNY | 31.63 | 33.24 | 31.58 | 32.46 | 32.46 | +1.29 (+4.14%) | 2,665,595 |
| 17 Aug 2023 | CNY | 30.59 | 31.29 | 30.12 | 31.17 | 31.17 | +0.4 (+1.30%) | 1,146,254 |
| 16 Aug 2023 | CNY | 29.96 | 31.35 | 29.4 | 30.77 | 30.77 | +0.63 (+2.09%) | 1,617,626 |
| 15 Aug 2023 | CNY | 30.7 | 30.7 | 29.93 | 30.14 | 30.14 | -0.41 (-1.34%) | 550,507 |
| 14 Aug 2023 | CNY | 30.51 | 30.59 | 30.05 | 30.55 | 30.55 | +0.01 (+0.03%) | 480,945 |
| 11 Aug 2023 | CNY | 31.18 | 31.4 | 30.52 | 30.54 | 30.54 | -0.46 (-1.48%) | 635,466 |
| 10 Aug 2023 | CNY | 30.7 | 31.25 | 30.26 | 31 | 31 | +0.35 (+1.14%) | 743,136 |
