| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 30.66 | 32.15 | 30.47 | 32.09 | 32.09 | +1.17 (+3.78%) | 2,457,013 |
| 22 Sep 2023 | CNY | 31.12 | 31.39 | 29.96 | 30.92 | 30.92 | -0.11 (-0.35%) | 1,606,249 |
| 21 Sep 2023 | CNY | 31.79 | 31.79 | 30.81 | 31.03 | 31.03 | -0.9 (-2.82%) | 1,486,489 |
| 20 Sep 2023 | CNY | 32.5 | 32.66 | 31.49 | 31.93 | 31.93 | -0.37 (-1.15%) | 2,264,023 |
| 19 Sep 2023 | CNY | 32.02 | 33.07 | 31.5 | 32.3 | 32.3 | +0.04 (+0.12%) | 2,719,747 |
| 18 Sep 2023 | CNY | 30.18 | 32.66 | 30.18 | 32.26 | 32.26 | +1.97 (+6.50%) | 4,808,885 |
| 15 Sep 2023 | CNY | 29.01 | 30.75 | 29.01 | 30.29 | 30.29 | +1.22 (+4.20%) | 3,311,472 |
| 14 Sep 2023 | CNY | 29.44 | 29.83 | 28.51 | 29.07 | 29.07 | -0.18 (-0.62%) | 1,416,565 |
| 13 Sep 2023 | CNY | 29.12 | 29.59 | 28.6 | 29.25 | 29.25 | -0.35 (-1.18%) | 2,236,206 |
| 12 Sep 2023 | CNY | 29.99 | 30.59 | 29.4 | 29.6 | 29.6 | -0.59 (-1.95%) | 2,348,804 |
| 11 Sep 2023 | CNY | 28.24 | 30.68 | 27.88 | 30.19 | 30.19 | +2.25 (+8.05%) | 5,766,127 |
| 8 Sep 2023 | CNY | 27.48 | 28.2 | 27.41 | 27.94 | 27.94 | +0.34 (+1.23%) | 899,764 |
| 7 Sep 2023 | CNY | 28.1 | 28.1 | 27.6 | 27.6 | 27.6 | -0.5 (-1.78%) | 908,875 |
| 6 Sep 2023 | CNY | 28.44 | 29 | 27.72 | 28.1 | 28.1 | -0.51 (-1.78%) | 1,096,142 |
| 5 Sep 2023 | CNY | 28.58 | 28.84 | 28.17 | 28.61 | 28.61 | +0.05 (+0.18%) | 1,081,503 |
| 4 Sep 2023 | CNY | 28.8 | 29.27 | 27.5 | 28.56 | 28.56 | -0.2 (-0.70%) | 2,562,425 |
| 1 Sep 2023 | CNY | 29.15 | 29.38 | 28.72 | 28.76 | 28.76 | -0.42 (-1.44%) | 1,538,159 |
| 31 Aug 2023 | CNY | 29.7 | 29.92 | 29.09 | 29.18 | 29.18 | -0.57 (-1.92%) | 1,481,898 |
| 30 Aug 2023 | CNY | 28.9 | 30.39 | 28 | 29.75 | 29.75 | +0.92 (+3.19%) | 3,557,387 |
| 29 Aug 2023 | CNY | 26.91 | 29.06 | 26.8 | 28.83 | 28.83 | +1.72 (+6.34%) | 3,751,346 |
| 28 Aug 2023 | CNY | 29.3 | 29.46 | 26.86 | 27.11 | 27.11 | +0.33 (+1.23%) | 2,156,189 |
| 25 Aug 2023 | CNY | 27.33 | 27.5 | 26.32 | 26.78 | 26.78 | -0.93 (-3.36%) | 1,766,264 |
| 24 Aug 2023 | CNY | 27.02 | 27.85 | 26 | 27.71 | 27.71 | +0.59 (+2.18%) | 2,668,508 |
| 23 Aug 2023 | CNY | 27.78 | 27.78 | 27.11 | 27.12 | 27.12 | -0.53 (-1.92%) | 1,303,771 |
| 22 Aug 2023 | CNY | 27.9 | 28.2 | 27.1 | 27.65 | 27.65 | -0.18 (-0.65%) | 2,229,268 |
| 21 Aug 2023 | CNY | 27.5 | 28.05 | 27.26 | 27.83 | 27.83 | +0.14 (+0.51%) | 1,252,978 |
| 18 Aug 2023 | CNY | 27.82 | 28.48 | 27.56 | 27.69 | 27.69 | -0.13 (-0.47%) | 1,385,723 |
| 17 Aug 2023 | CNY | 27.65 | 28.08 | 27.22 | 27.82 | 27.82 | +0.12 (+0.43%) | 1,477,862 |
| 16 Aug 2023 | CNY | 27.79 | 28.88 | 27.4 | 27.7 | 27.7 | +0.09 (+0.33%) | 2,745,800 |
| 15 Aug 2023 | CNY | 27.94 | 28.02 | 27.11 | 27.61 | 27.61 | -0.19 (-0.68%) | 1,586,803 |
