| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 31.52 | 31.52 | 30.38 | 30.6 | 30.6 | -0.83 (-2.64%) | 565,196 |
| 22 Sep 2023 | CNY | 29.7 | 31.48 | 29.67 | 31.43 | 31.43 | +1.72 (+5.79%) | 782,140 |
| 21 Sep 2023 | CNY | 30.68 | 30.68 | 29.7 | 29.71 | 29.71 | -0.58 (-1.91%) | 474,444 |
| 20 Sep 2023 | CNY | 30.32 | 30.8 | 30.29 | 30.29 | 30.29 | -0.19 (-0.62%) | 328,129 |
| 19 Sep 2023 | CNY | 31.22 | 31.22 | 30.34 | 30.48 | 30.48 | -0.66 (-2.12%) | 290,068 |
| 18 Sep 2023 | CNY | 30.79 | 31.5 | 30.22 | 31.14 | 31.14 | +0.53 (+1.73%) | 353,961 |
| 15 Sep 2023 | CNY | 30.75 | 31.18 | 30.04 | 30.61 | 30.61 | -0.04 (-0.13%) | 410,489 |
| 14 Sep 2023 | CNY | 31.16 | 31.4 | 30.61 | 30.65 | 30.65 | -0.54 (-1.73%) | 363,447 |
| 13 Sep 2023 | CNY | 31.5 | 31.5 | 30.75 | 31.19 | 31.19 | -0.28 (-0.89%) | 471,162 |
| 12 Sep 2023 | CNY | 31.83 | 31.98 | 31.35 | 31.47 | 31.47 | -0.57 (-1.78%) | 404,913 |
| 11 Sep 2023 | CNY | 31.99 | 32.2 | 31.6 | 32.04 | 32.04 | +0.22 (+0.69%) | 493,844 |
| 8 Sep 2023 | CNY | 31.53 | 31.98 | 31.15 | 31.82 | 31.82 | +0.22 (+0.70%) | 397,069 |
| 7 Sep 2023 | CNY | 32.25 | 32.72 | 31.55 | 31.6 | 31.6 | -0.68 (-2.11%) | 579,980 |
| 6 Sep 2023 | CNY | 32.04 | 32.32 | 31.79 | 32.28 | 32.28 | +0.36 (+1.13%) | 560,650 |
| 5 Sep 2023 | CNY | 32.27 | 32.47 | 31.83 | 31.92 | 31.92 | -0.36 (-1.12%) | 558,010 |
| 4 Sep 2023 | CNY | 32.1 | 32.3 | 31.55 | 32.28 | 32.28 | +0.26 (+0.81%) | 835,223 |
| 1 Sep 2023 | CNY | 32.48 | 32.48 | 31.82 | 32.02 | 32.02 | -0.27 (-0.84%) | 584,430 |
| 31 Aug 2023 | CNY | 32 | 32.48 | 31.61 | 32.29 | 32.29 | +0.61 (+1.93%) | 1,097,917 |
| 30 Aug 2023 | CNY | 31.33 | 32.26 | 30.8 | 31.68 | 31.68 | +0.72 (+2.33%) | 1,169,891 |
| 29 Aug 2023 | CNY | 28.68 | 31.18 | 28.53 | 30.96 | 30.96 | +2.32 (+8.10%) | 1,141,337 |
| 28 Aug 2023 | CNY | 30.81 | 31.48 | 28.58 | 28.64 | 28.64 | -0.28 (-0.97%) | 790,044 |
| 25 Aug 2023 | CNY | 29.27 | 30.02 | 28.78 | 28.92 | 28.92 | -0.8 (-2.69%) | 577,483 |
| 24 Aug 2023 | CNY | 30 | 30.16 | 28.02 | 29.72 | 29.72 | -0.88 (-2.88%) | 1,283,880 |
| 23 Aug 2023 | CNY | 31.17 | 31.48 | 30.59 | 30.6 | 30.6 | -0.58 (-1.86%) | 367,217 |
| 22 Aug 2023 | CNY | 31.36 | 32 | 30.15 | 31.18 | 31.18 | -0.22 (-0.70%) | 619,504 |
| 21 Aug 2023 | CNY | 31.33 | 32.3 | 31.28 | 31.4 | 31.4 | +0.02 (+0.06%) | 650,742 |
| 18 Aug 2023 | CNY | 31.01 | 32.28 | 31 | 31.38 | 31.38 | +0.4 (+1.29%) | 1,084,566 |
| 17 Aug 2023 | CNY | 30.73 | 31.01 | 29.88 | 30.98 | 30.98 | +0.72 (+2.38%) | 572,355 |
| 16 Aug 2023 | CNY | 30.85 | 31.27 | 30.24 | 30.26 | 30.26 | -0.64 (-2.07%) | 451,622 |
| 15 Aug 2023 | CNY | 31.65 | 31.85 | 30.7 | 30.9 | 30.9 | -0.84 (-2.65%) | 728,566 |
