| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 29.6 | 30.09 | 29.27 | 29.33 | 29.33 | -0.63 (-2.10%) | 2,260,349 |
| 25 Sep 2023 | CNY | 30.21 | 30.21 | 29.29 | 29.96 | 29.96 | -0.35 (-1.15%) | 3,018,844 |
| 22 Sep 2023 | CNY | 28.21 | 30.35 | 28.21 | 30.31 | 30.31 | +1.82 (+6.39%) | 4,014,696 |
| 21 Sep 2023 | CNY | 28.5 | 29.06 | 28.31 | 28.49 | 28.49 | -0.13 (-0.45%) | 2,364,091 |
| 20 Sep 2023 | CNY | 29.09 | 29.64 | 28.58 | 28.62 | 28.62 | -0.7 (-2.39%) | 1,900,273 |
| 19 Sep 2023 | CNY | 30.05 | 30.5 | 29.24 | 29.32 | 29.32 | -0.73 (-2.43%) | 3,192,837 |
| 18 Sep 2023 | CNY | 30.63 | 31.31 | 29.97 | 30.05 | 30.05 | -1.02 (-3.28%) | 4,067,575 |
| 15 Sep 2023 | CNY | 30.63 | 32.18 | 30.02 | 31.07 | 31.07 | +0.44 (+1.44%) | 4,774,718 |
| 14 Sep 2023 | CNY | 32.05 | 32.19 | 30.36 | 30.63 | 30.63 | -1.81 (-5.58%) | 5,631,065 |
| 13 Sep 2023 | CNY | 33.05 | 33.47 | 31.65 | 32.44 | 32.44 | -1.59 (-4.67%) | 8,881,904 |
| 12 Sep 2023 | CNY | 36.72 | 36.8 | 33.62 | 34.03 | 34.03 | +0.23 (+0.68%) | 7,181,950 |
| 11 Sep 2023 | CNY | 34.86 | 35.23 | 33.71 | 33.8 | 33.8 | -1.25 (-3.57%) | 6,275,722 |
| 8 Sep 2023 | CNY | 34.42 | 36.67 | 33.99 | 35.05 | 35.05 | +0.91 (+2.67%) | 7,078,770 |
| 7 Sep 2023 | CNY | 35.03 | 35.24 | 34.1 | 34.14 | 34.14 | -1.61 (-4.50%) | 6,003,572 |
| 6 Sep 2023 | CNY | 33.71 | 36 | 33.21 | 35.75 | 35.75 | +1.33 (+3.86%) | 9,652,664 |
| 5 Sep 2023 | CNY | 34.24 | 36.24 | 34.12 | 34.42 | 34.42 | -0.08 (-0.23%) | 8,643,099 |
| 4 Sep 2023 | CNY | 33.4 | 34.73 | 32.8 | 34.5 | 34.5 | +1.1 (+3.29%) | 6,755,473 |
| 1 Sep 2023 | CNY | 34.8 | 35.01 | 33.13 | 33.4 | 33.4 | -1.4 (-4.02%) | 6,962,282 |
| 31 Aug 2023 | CNY | 33.06 | 35.85 | 32.35 | 34.8 | 34.8 | +1.44 (+4.32%) | 9,554,639 |
| 30 Aug 2023 | CNY | 32.45 | 34.28 | 31.93 | 33.36 | 33.36 | +1.82 (+5.77%) | 10,659,731 |
| 29 Aug 2023 | CNY | 27.37 | 32.12 | 27.33 | 31.54 | 31.54 | +4.01 (+14.57%) | 8,039,628 |
| 28 Aug 2023 | CNY | 29.98 | 30 | 27.52 | 27.53 | 27.53 | -0.45 (-1.61%) | 4,129,847 |
| 25 Aug 2023 | CNY | 29.26 | 29.26 | 27.7 | 27.98 | 27.98 | -1.65 (-5.57%) | 4,330,092 |
| 24 Aug 2023 | CNY | 29.4 | 30.17 | 28.47 | 29.63 | 29.63 | +0.77 (+2.67%) | 3,639,803 |
| 23 Aug 2023 | CNY | 30 | 30.14 | 28.67 | 28.86 | 28.86 | -1.19 (-3.96%) | 4,057,320 |
| 22 Aug 2023 | CNY | 30.1 | 30.7 | 28.9 | 30.05 | 30.05 | -0.02 (-0.07%) | 4,388,377 |
| 21 Aug 2023 | CNY | 29.5 | 30.4 | 29.1 | 30.07 | 30.07 | +0.35 (+1.18%) | 3,986,191 |
| 18 Aug 2023 | CNY | 29.4 | 31.6 | 29.4 | 29.72 | 29.72 | +0.4 (+1.36%) | 7,015,592 |
| 17 Aug 2023 | CNY | 29.25 | 29.68 | 28.84 | 29.32 | 29.32 | -0.16 (-0.54%) | 3,445,874 |
| 16 Aug 2023 | CNY | 29.48 | 30.5 | 29.22 | 29.48 | 29.48 | -0.44 (-1.47%) | 3,199,816 |
