| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 32.19 | 32.65 | 31.68 | 32.56 | 32.56 | +0.37 (+1.15%) | 810,911 |
| 27 Sep 2023 | CNY | 31.71 | 32.61 | 31.5 | 32.19 | 32.19 | +0.26 (+0.81%) | 606,559 |
| 26 Sep 2023 | CNY | 31.89 | 32.16 | 31.36 | 31.93 | 31.93 | +0.19 (+0.60%) | 447,624 |
| 25 Sep 2023 | CNY | 31.6 | 32.47 | 31.52 | 31.74 | 31.74 | +0.05 (+0.16%) | 638,783 |
| 22 Sep 2023 | CNY | 31.65 | 31.9 | 31.08 | 31.69 | 31.69 | +0.05 (+0.16%) | 576,198 |
| 21 Sep 2023 | CNY | 31.32 | 31.94 | 30.66 | 31.64 | 31.64 | -0.05 (-0.16%) | 930,994 |
| 20 Sep 2023 | CNY | 31.96 | 31.96 | 30.85 | 31.69 | 31.69 | -0.27 (-0.84%) | 1,139,452 |
| 19 Sep 2023 | CNY | 31.99 | 32.5 | 31.58 | 31.96 | 31.96 | +0.1 (+0.31%) | 547,322 |
| 18 Sep 2023 | CNY | 32.31 | 32.5 | 31.7 | 31.86 | 31.86 | -0.42 (-1.30%) | 549,618 |
| 15 Sep 2023 | CNY | 32.07 | 33.33 | 31.37 | 32.28 | 32.28 | +0.39 (+1.22%) | 1,190,475 |
| 14 Sep 2023 | CNY | 32.15 | 32.62 | 31.67 | 31.89 | 31.89 | -0.51 (-1.57%) | 521,549 |
| 13 Sep 2023 | CNY | 32.46 | 32.71 | 31.92 | 32.4 | 32.4 | -0.05 (-0.15%) | 747,756 |
| 12 Sep 2023 | CNY | 33.01 | 33.16 | 32.36 | 32.45 | 32.45 | -0.71 (-2.14%) | 1,274,708 |
| 11 Sep 2023 | CNY | 32 | 33.43 | 32 | 33.16 | 33.16 | -1.22 (-3.55%) | 2,331,067 |
| 8 Sep 2023 | CNY | 34.82 | 35.16 | 33.88 | 34.38 | 34.38 | -0.52 (-1.49%) | 1,442,628 |
| 7 Sep 2023 | CNY | 35.85 | 36.13 | 34.81 | 34.9 | 34.9 | -0.87 (-2.43%) | 1,978,270 |
| 6 Sep 2023 | CNY | 35.14 | 35.8 | 34.55 | 35.77 | 35.77 | +0.82 (+2.35%) | 1,077,780 |
| 5 Sep 2023 | CNY | 34.71 | 35.18 | 34.71 | 34.95 | 34.95 | +0.16 (+0.46%) | 808,891 |
| 4 Sep 2023 | CNY | 34.63 | 35.16 | 34.01 | 34.79 | 34.79 | +0.14 (+0.40%) | 926,620 |
| 1 Sep 2023 | CNY | 34.99 | 35 | 34.19 | 34.65 | 34.65 | +0.2 (+0.58%) | 673,487 |
| 31 Aug 2023 | CNY | 34.8 | 34.9 | 34.28 | 34.45 | 34.45 | -0.17 (-0.49%) | 656,526 |
| 30 Aug 2023 | CNY | 34.59 | 34.96 | 34.19 | 34.62 | 34.62 | +0.36 (+1.05%) | 1,111,664 |
| 29 Aug 2023 | CNY | 33.29 | 34.8 | 33.07 | 34.26 | 34.26 | +1.16 (+3.50%) | 1,397,119 |
| 28 Aug 2023 | CNY | 34.91 | 34.91 | 32.72 | 33.1 | 33.1 | +0.77 (+2.38%) | 1,367,707 |
| 25 Aug 2023 | CNY | 32.78 | 33.18 | 32.18 | 32.33 | 32.33 | -0.27 (-0.83%) | 435,632 |
| 24 Aug 2023 | CNY | 32.36 | 33.25 | 32.17 | 32.6 | 32.6 | +0.44 (+1.37%) | 648,230 |
| 23 Aug 2023 | CNY | 32.95 | 32.96 | 32.05 | 32.16 | 32.16 | -0.57 (-1.74%) | 542,952 |
| 22 Aug 2023 | CNY | 33.24 | 33.49 | 32.26 | 32.73 | 32.73 | -0.27 (-0.82%) | 612,894 |
| 21 Aug 2023 | CNY | 33.65 | 34.11 | 33 | 33 | 33 | -0.6 (-1.79%) | 595,046 |
| 18 Aug 2023 | CNY | 34.5 | 34.75 | 33.57 | 33.6 | 33.6 | -0.81 (-2.35%) | 585,943 |
