| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 31.42 | 31.42 | 30.58 | 30.6 | 30.6 | -0.46 (-1.48%) | 240,565 |
| 19 Sep 2023 | CNY | 31.42 | 31.42 | 30.69 | 31.06 | 31.06 | -0.14 (-0.45%) | 318,773 |
| 18 Sep 2023 | CNY | 30.86 | 31.75 | 30.5 | 31.2 | 31.2 | +0.26 (+0.84%) | 508,298 |
| 15 Sep 2023 | CNY | 31.44 | 31.58 | 30.85 | 30.94 | 30.94 | -0.42 (-1.34%) | 625,357 |
| 14 Sep 2023 | CNY | 32.08 | 32.39 | 31.28 | 31.36 | 31.36 | -0.77 (-2.40%) | 782,013 |
| 13 Sep 2023 | CNY | 32.8 | 32.8 | 32 | 32.13 | 32.13 | -0.5 (-1.53%) | 383,440 |
| 12 Sep 2023 | CNY | 32.65 | 33.33 | 32.26 | 32.63 | 32.63 | -0.01 (-0.03%) | 622,588 |
| 11 Sep 2023 | CNY | 32.8 | 33.12 | 32.3 | 32.64 | 32.64 | +0.04 (+0.12%) | 613,320 |
| 8 Sep 2023 | CNY | 32.79 | 32.85 | 32.47 | 32.6 | 32.6 | +0.08 (+0.25%) | 240,953 |
| 7 Sep 2023 | CNY | 33.6 | 33.68 | 32.5 | 32.52 | 32.52 | -1.08 (-3.21%) | 386,992 |
| 6 Sep 2023 | CNY | 33.52 | 33.65 | 33.08 | 33.6 | 33.6 | +0.29 (+0.87%) | 300,684 |
| 5 Sep 2023 | CNY | 33.55 | 33.75 | 33.18 | 33.31 | 33.31 | -0.22 (-0.66%) | 322,190 |
| 4 Sep 2023 | CNY | 33.23 | 33.6 | 32.9 | 33.53 | 33.53 | +0.31 (+0.93%) | 429,167 |
| 1 Sep 2023 | CNY | 33.11 | 33.45 | 33.09 | 33.22 | 33.22 | -0.04 (-0.12%) | 256,958 |
| 31 Aug 2023 | CNY | 33.86 | 33.86 | 33.25 | 33.26 | 33.26 | -0.6 (-1.77%) | 439,538 |
| 30 Aug 2023 | CNY | 33.4 | 34.98 | 33.21 | 33.86 | 33.86 | +0.73 (+2.20%) | 813,944 |
| 29 Aug 2023 | CNY | 32 | 33.5 | 31.88 | 33.13 | 33.13 | +0.85 (+2.63%) | 461,646 |
| 28 Aug 2023 | CNY | 34.4 | 34.81 | 32.01 | 32.28 | 32.28 | -0.33 (-1.01%) | 573,800 |
| 25 Aug 2023 | CNY | 33.06 | 33.16 | 31.99 | 32.61 | 32.61 | -0.66 (-1.98%) | 385,272 |
| 24 Aug 2023 | CNY | 33.51 | 33.75 | 33.03 | 33.27 | 33.27 | -0.18 (-0.54%) | 283,478 |
| 23 Aug 2023 | CNY | 34.9 | 34.9 | 33.4 | 33.45 | 33.45 | -1.28 (-3.69%) | 614,248 |
| 22 Aug 2023 | CNY | 34.53 | 34.9 | 33.94 | 34.73 | 34.73 | +0.2 (+0.58%) | 498,860 |
| 21 Aug 2023 | CNY | 36.14 | 36.14 | 34.42 | 34.53 | 34.53 | -1.48 (-4.11%) | 799,224 |
| 18 Aug 2023 | CNY | 35.2 | 37.43 | 35.18 | 36.01 | 36.01 | +1.12 (+3.21%) | 1,452,270 |
| 17 Aug 2023 | CNY | 34.08 | 34.95 | 33.9 | 34.89 | 34.89 | +0.81 (+2.38%) | 435,693 |
| 16 Aug 2023 | CNY | 34 | 34.59 | 34 | 34.08 | 34.08 | -0.12 (-0.35%) | 349,526 |
| 15 Aug 2023 | CNY | 34.6 | 34.79 | 34.02 | 34.2 | 34.2 | -0.4 (-1.16%) | 361,925 |
| 14 Aug 2023 | CNY | 34.83 | 34.83 | 34.35 | 34.6 | 34.6 | -0.36 (-1.03%) | 556,009 |
| 11 Aug 2023 | CNY | 35.73 | 35.79 | 34.96 | 34.96 | 34.96 | -0.76 (-2.13%) | 437,743 |
| 10 Aug 2023 | CNY | 35.25 | 35.8 | 35.25 | 35.72 | 35.72 | +0.47 (+1.33%) | 297,796 |
