| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2023 | CNY | 28.67 | 28.79 | 27.27 | 27.7 | 27.7 | -0.98 (-3.42%) | 2,023,244 |
| 20 Oct 2023 | CNY | 29.43 | 29.95 | 28.5 | 28.68 | 28.68 | -0.96 (-3.24%) | 2,228,966 |
| 19 Oct 2023 | CNY | 29.32 | 30.61 | 29.1 | 29.64 | 29.64 | +0.11 (+0.37%) | 2,002,471 |
| 18 Oct 2023 | CNY | 29.96 | 30.2 | 29.3 | 29.53 | 29.53 | -0.62 (-2.06%) | 1,653,618 |
| 17 Oct 2023 | CNY | 30.63 | 30.76 | 29.65 | 30.15 | 30.15 | -0.4 (-1.31%) | 2,034,313 |
| 16 Oct 2023 | CNY | 31.38 | 31.63 | 30.3 | 30.55 | 30.55 | -1.07 (-3.38%) | 2,463,010 |
| 13 Oct 2023 | CNY | 30.65 | 31.77 | 30.3 | 31.62 | 31.62 | +0.74 (+2.40%) | 3,020,335 |
| 12 Oct 2023 | CNY | 31.75 | 31.99 | 30.62 | 30.88 | 30.88 | -0.82 (-2.59%) | 4,263,515 |
| 11 Oct 2023 | CNY | 30.36 | 32.22 | 30.01 | 31.7 | 31.7 | +1.49 (+4.93%) | 4,422,105 |
| 10 Oct 2023 | CNY | 30.3 | 30.73 | 30.09 | 30.21 | 30.21 | -0.02 (-0.07%) | 1,421,339 |
| 9 Oct 2023 | CNY | 30.6 | 30.96 | 30 | 30.23 | 30.23 | -0.58 (-1.88%) | 1,814,470 |
| 28 Sep 2023 | CNY | 30.01 | 31.06 | 29.89 | 30.81 | 30.81 | +0.67 (+2.22%) | 2,497,907 |
| 27 Sep 2023 | CNY | 30 | 30.52 | 29.9 | 30.14 | 30.14 | -0.15 (-0.50%) | 1,583,716 |
| 26 Sep 2023 | CNY | 30.87 | 30.9 | 29.91 | 30.29 | 30.29 | -0.55 (-1.78%) | 2,357,141 |
| 25 Sep 2023 | CNY | 30.9 | 31.55 | 30.19 | 30.84 | 30.84 | -0.04 (-0.13%) | 3,523,346 |
| 22 Sep 2023 | CNY | 29.41 | 30.99 | 29.3 | 30.88 | 30.88 | +1.24 (+4.18%) | 4,259,168 |
| 21 Sep 2023 | CNY | 29.25 | 30.16 | 29.05 | 29.64 | 29.64 | +0.2 (+0.68%) | 1,868,680 |
| 20 Sep 2023 | CNY | 30.18 | 31.02 | 29.35 | 29.44 | 29.44 | -0.78 (-2.58%) | 2,846,866 |
| 19 Sep 2023 | CNY | 29.68 | 30.5 | 28.79 | 30.22 | 30.22 | +0.75 (+2.54%) | 4,492,848 |
| 18 Sep 2023 | CNY | 30.09 | 30.25 | 29.39 | 29.47 | 29.47 | -0.93 (-3.06%) | 2,982,955 |
| 15 Sep 2023 | CNY | 31.34 | 31.48 | 29.89 | 30.4 | 30.4 | -0.88 (-2.81%) | 4,663,128 |
| 14 Sep 2023 | CNY | 32.3 | 32.3 | 30.7 | 31.28 | 31.28 | -0.66 (-2.07%) | 3,683,245 |
| 13 Sep 2023 | CNY | 32.02 | 32.35 | 31.13 | 31.94 | 31.94 | -0.48 (-1.48%) | 5,719,316 |
| 12 Sep 2023 | CNY | 33.06 | 33.3 | 32.16 | 32.42 | 32.42 | -1.48 (-4.37%) | 7,929,525 |
| 11 Sep 2023 | CNY | 35 | 36.27 | 33.44 | 33.9 | 33.9 | -1.17 (-3.34%) | 10,198,580 |
| 8 Sep 2023 | CNY | 34.5 | 35.29 | 34.1 | 35.07 | 35.07 | +1.07 (+3.15%) | 7,843,735 |
| 7 Sep 2023 | CNY | 34 | 35.97 | 32.99 | 34 | 34 | -0.05 (-0.15%) | 9,607,306 |
| 6 Sep 2023 | CNY | 31.91 | 34.28 | 31.88 | 34.05 | 34.05 | +2.56 (+8.13%) | 8,407,798 |
| 5 Sep 2023 | CNY | 31.25 | 32.48 | 31.1 | 31.49 | 31.49 | +0.32 (+1.03%) | 4,102,507 |
| 4 Sep 2023 | CNY | 31.08 | 31.28 | 30.1 | 31.17 | 31.17 | +0.1 (+0.32%) | 3,619,515 |
