| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 30.18 | 31.2 | 30.18 | 30.88 | 30.88 | +0.35 (+1.15%) | 438,639 |
| 20 Sep 2023 | CNY | 30.76 | 30.95 | 30.5 | 30.53 | 30.53 | -0.24 (-0.78%) | 259,469 |
| 19 Sep 2023 | CNY | 31.48 | 31.67 | 30.6 | 30.77 | 30.77 | -0.71 (-2.26%) | 388,200 |
| 18 Sep 2023 | CNY | 31.45 | 31.85 | 31.05 | 31.48 | 31.48 | +0.24 (+0.77%) | 340,255 |
| 15 Sep 2023 | CNY | 30.99 | 31.47 | 30.64 | 31.24 | 31.24 | +0.33 (+1.07%) | 412,880 |
| 14 Sep 2023 | CNY | 31.58 | 31.61 | 30.58 | 30.91 | 30.91 | -0.68 (-2.15%) | 463,182 |
| 13 Sep 2023 | CNY | 31.89 | 31.97 | 31.15 | 31.59 | 31.59 | -0.29 (-0.91%) | 493,082 |
| 12 Sep 2023 | CNY | 31.99 | 31.99 | 31.55 | 31.88 | 31.88 | +0.15 (+0.47%) | 424,900 |
| 11 Sep 2023 | CNY | 32.55 | 32.56 | 31.54 | 31.73 | 31.73 | -0.6 (-1.86%) | 1,073,615 |
| 8 Sep 2023 | CNY | 31.51 | 32.47 | 31.51 | 32.33 | 32.33 | +0.75 (+2.37%) | 750,621 |
| 7 Sep 2023 | CNY | 31.9 | 32.27 | 31.5 | 31.58 | 31.58 | -0.32 (-1.00%) | 605,774 |
| 6 Sep 2023 | CNY | 31.44 | 31.98 | 31.21 | 31.9 | 31.9 | +0.47 (+1.50%) | 560,800 |
| 5 Sep 2023 | CNY | 31.55 | 31.75 | 31.24 | 31.43 | 31.43 | +0.07 (+0.22%) | 453,489 |
| 4 Sep 2023 | CNY | 31.15 | 31.81 | 31.11 | 31.36 | 31.36 | -0.11 (-0.35%) | 627,191 |
| 1 Sep 2023 | CNY | 31.88 | 31.88 | 31.17 | 31.47 | 31.47 | -0.23 (-0.73%) | 415,551 |
| 31 Aug 2023 | CNY | 31.28 | 31.9 | 31.27 | 31.7 | 31.7 | +0.29 (+0.92%) | 838,838 |
| 30 Aug 2023 | CNY | 30.95 | 31.75 | 30.82 | 31.41 | 31.41 | +0.59 (+1.91%) | 1,151,280 |
| 29 Aug 2023 | CNY | 28.8 | 30.92 | 28.64 | 30.82 | 30.82 | +2.19 (+7.65%) | 1,105,553 |
| 28 Aug 2023 | CNY | 30.18 | 30.2 | 28.62 | 28.63 | 28.63 | +0.03 (+0.10%) | 443,289 |
| 25 Aug 2023 | CNY | 29.51 | 29.73 | 28.52 | 28.6 | 28.6 | -1.13 (-3.80%) | 509,471 |
| 24 Aug 2023 | CNY | 29.5 | 30.08 | 29.25 | 29.73 | 29.73 | +0.11 (+0.37%) | 268,546 |
| 23 Aug 2023 | CNY | 30.38 | 30.38 | 29.62 | 29.62 | 29.62 | -0.61 (-2.02%) | 361,803 |
| 22 Aug 2023 | CNY | 30.71 | 30.9 | 29.31 | 30.23 | 30.23 | -0.03 (-0.10%) | 467,786 |
| 21 Aug 2023 | CNY | 30.43 | 31.1 | 30.15 | 30.26 | 30.26 | -0.32 (-1.05%) | 374,370 |
| 18 Aug 2023 | CNY | 30.41 | 30.97 | 30.41 | 30.58 | 30.58 | +0.03 (+0.10%) | 524,159 |
| 17 Aug 2023 | CNY | 29.46 | 30.58 | 29.17 | 30.55 | 30.55 | +1.04 (+3.52%) | 536,611 |
| 16 Aug 2023 | CNY | 29.88 | 30.09 | 29.51 | 29.51 | 29.51 | -0.45 (-1.50%) | 294,023 |
| 15 Aug 2023 | CNY | 30.42 | 30.42 | 29.8 | 29.96 | 29.96 | -0.48 (-1.58%) | 301,129 |
| 14 Aug 2023 | CNY | 30.1 | 30.58 | 29.69 | 30.44 | 30.44 | +0.25 (+0.83%) | 603,868 |
| 11 Aug 2023 | CNY | 30.71 | 30.77 | 30.19 | 30.19 | 30.19 | -0.47 (-1.53%) | 190,078 |
