| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 31.62 | 33.1 | 31.32 | 32.65 | 32.65 | +1.1 (+3.49%) | 5,153,417 |
| 9 Oct 2023 | CNY | 32.59 | 32.6 | 31.16 | 31.55 | 31.55 | -0.96 (-2.95%) | 4,205,823 |
| 28 Sep 2023 | CNY | 31.82 | 32.98 | 31.69 | 32.51 | 32.51 | +0.86 (+2.72%) | 6,868,397 |
| 27 Sep 2023 | CNY | 31.4 | 32.74 | 31.4 | 31.65 | 31.65 | -0.2 (-0.63%) | 5,820,599 |
| 26 Sep 2023 | CNY | 32.05 | 32.87 | 30.9 | 31.85 | 31.85 | -0.85 (-2.60%) | 10,385,123 |
| 25 Sep 2023 | CNY | 31.8 | 34.54 | 31.08 | 32.7 | 32.7 | +3.02 (+10.18%) | 15,690,888 |
| 22 Sep 2023 | CNY | 27.95 | 29.82 | 27.92 | 29.68 | 29.68 | +1.67 (+5.96%) | 5,816,937 |
| 21 Sep 2023 | CNY | 28.03 | 28.55 | 27.9 | 28.01 | 28.01 | -0.39 (-1.37%) | 2,488,759 |
| 20 Sep 2023 | CNY | 28.66 | 29.26 | 28.26 | 28.4 | 28.4 | -0.58 (-2.00%) | 2,929,912 |
| 19 Sep 2023 | CNY | 29.61 | 29.66 | 28.5 | 28.98 | 28.98 | -0.63 (-2.13%) | 3,986,214 |
| 18 Sep 2023 | CNY | 29.3 | 30.36 | 28.88 | 29.61 | 29.61 | 0.0 (0.0%) | 5,472,834 |
| 15 Sep 2023 | CNY | 29.49 | 30.88 | 28.77 | 29.61 | 29.61 | +0.4 (+1.37%) | 6,469,281 |
| 14 Sep 2023 | CNY | 30.38 | 30.68 | 28.86 | 29.21 | 29.21 | -1.56 (-5.07%) | 8,396,450 |
| 13 Sep 2023 | CNY | 34.5 | 34.5 | 30.33 | 30.77 | 30.77 | -6.55 (-17.55%) | 17,631,131 |
| 12 Sep 2023 | CNY | 36.07 | 38.35 | 34.6 | 37.32 | 37.32 | +1.72 (+4.83%) | 19,066,642 |
| 11 Sep 2023 | CNY | 35.81 | 37.77 | 33.9 | 35.6 | 35.6 | +3.66 (+11.46%) | 16,843,322 |
| 8 Sep 2023 | CNY | 31.48 | 32.43 | 31.26 | 31.94 | 31.94 | +0.09 (+0.28%) | 3,539,419 |
| 7 Sep 2023 | CNY | 33.17 | 33.39 | 31.7 | 31.85 | 31.85 | -1.72 (-5.12%) | 5,476,102 |
| 6 Sep 2023 | CNY | 33.01 | 33.68 | 32.68 | 33.57 | 33.57 | +0.57 (+1.73%) | 4,400,515 |
| 5 Sep 2023 | CNY | 32.9 | 33.89 | 32.3 | 33 | 33 | +0.36 (+1.10%) | 7,485,868 |
| 4 Sep 2023 | CNY | 32.52 | 32.69 | 31.76 | 32.64 | 32.64 | -0.01 (-0.03%) | 4,071,944 |
| 1 Sep 2023 | CNY | 32.96 | 33.35 | 31.98 | 32.65 | 32.65 | -0.31 (-0.94%) | 4,094,512 |
| 31 Aug 2023 | CNY | 32.76 | 33.3 | 32.18 | 32.96 | 32.96 | +0.03 (+0.09%) | 4,547,387 |
| 30 Aug 2023 | CNY | 31.92 | 33.46 | 31.68 | 32.93 | 32.93 | +0.52 (+1.60%) | 8,124,525 |
| 29 Aug 2023 | CNY | 29.11 | 32.55 | 28.9 | 32.41 | 32.41 | +3.51 (+12.15%) | 10,347,286 |
| 28 Aug 2023 | CNY | 30.84 | 31.26 | 28.74 | 28.9 | 28.9 | -0.08 (-0.28%) | 3,690,821 |
| 25 Aug 2023 | CNY | 30.08 | 30.28 | 28.7 | 28.98 | 28.98 | -1.15 (-3.82%) | 3,667,526 |
| 24 Aug 2023 | CNY | 30.08 | 31.07 | 30.06 | 30.13 | 30.13 | +0.14 (+0.47%) | 3,324,046 |
| 23 Aug 2023 | CNY | 31.48 | 31.48 | 29.8 | 29.99 | 29.99 | -1.19 (-3.82%) | 3,459,424 |
| 22 Aug 2023 | CNY | 31.25 | 31.64 | 30 | 31.18 | 31.18 | +0.43 (+1.40%) | 3,755,245 |
