| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 33.61 | 34.8 | 33.12 | 33.7 | 33.7 | -0.1 (-0.30%) | 7,546,468 |
| 15 Sep 2023 | CNY | 33.85 | 33.98 | 33.22 | 33.8 | 33.8 | +0.07 (+0.21%) | 5,715,949 |
| 14 Sep 2023 | CNY | 33.89 | 34.05 | 33.05 | 33.73 | 33.73 | -0.08 (-0.24%) | 8,193,641 |
| 13 Sep 2023 | CNY | 32.3 | 34.38 | 31.85 | 33.81 | 33.81 | +1.85 (+5.79%) | 12,203,116 |
| 12 Sep 2023 | CNY | 30.98 | 32.88 | 30.4 | 31.96 | 31.96 | +1.35 (+4.41%) | 9,493,257 |
| 11 Sep 2023 | CNY | 29.95 | 31.4 | 29.8 | 30.61 | 30.61 | +0.51 (+1.69%) | 7,420,162 |
| 8 Sep 2023 | CNY | 28.8 | 30.18 | 28.57 | 30.1 | 30.1 | +1.32 (+4.59%) | 6,429,643 |
| 7 Sep 2023 | CNY | 29.45 | 29.45 | 28.64 | 28.78 | 28.78 | -0.43 (-1.47%) | 5,564,874 |
| 6 Sep 2023 | CNY | 30.34 | 30.35 | 28.99 | 29.21 | 29.21 | -1.21 (-3.98%) | 8,526,963 |
| 5 Sep 2023 | CNY | 30.28 | 31.1 | 30.14 | 30.42 | 30.42 | +0.1 (+0.33%) | 6,326,559 |
| 4 Sep 2023 | CNY | 30.95 | 31.56 | 30.12 | 30.32 | 30.32 | -0.41 (-1.33%) | 8,685,018 |
| 1 Sep 2023 | CNY | 29.98 | 31.07 | 29.72 | 30.73 | 30.73 | +0.7 (+2.33%) | 8,381,631 |
| 31 Aug 2023 | CNY | 29.48 | 30.46 | 29.01 | 30.03 | 30.03 | +0.83 (+2.84%) | 10,577,206 |
| 30 Aug 2023 | CNY | 27.85 | 29.58 | 27.69 | 29.2 | 29.2 | +1.56 (+5.64%) | 15,484,985 |
| 29 Aug 2023 | CNY | 27 | 28.6 | 26.99 | 27.64 | 27.64 | +2.77 (+11.14%) | 15,145,539 |
| 28 Aug 2023 | CNY | 26.09 | 26.6 | 24.51 | 24.87 | 24.87 | +0.74 (+3.07%) | 4,764,181 |
| 25 Aug 2023 | CNY | 23.98 | 24.17 | 23.71 | 24.13 | 24.13 | +0.25 (+1.05%) | 2,371,788 |
| 24 Aug 2023 | CNY | 22.91 | 24.19 | 22.83 | 23.88 | 23.88 | +0.97 (+4.23%) | 3,424,589 |
| 23 Aug 2023 | CNY | 22.76 | 23.2 | 22.7 | 22.91 | 22.91 | -0.09 (-0.39%) | 1,343,785 |
| 22 Aug 2023 | CNY | 23.24 | 23.24 | 22.6 | 23 | 23 | +0.03 (+0.13%) | 1,653,176 |
| 21 Aug 2023 | CNY | 22.9 | 23.35 | 22.84 | 22.97 | 22.97 | +0.08 (+0.35%) | 1,697,970 |
| 18 Aug 2023 | CNY | 23.01 | 23.35 | 22.85 | 22.89 | 22.89 | -0.31 (-1.34%) | 1,539,727 |
| 17 Aug 2023 | CNY | 22.9 | 23.39 | 22.41 | 23.2 | 23.2 | +0.48 (+2.11%) | 1,897,721 |
| 16 Aug 2023 | CNY | 22.85 | 23.36 | 22.62 | 22.72 | 22.72 | -0.19 (-0.83%) | 2,227,133 |
| 15 Aug 2023 | CNY | 22.75 | 22.91 | 22.55 | 22.91 | 22.91 | +0.04 (+0.17%) | 1,249,496 |
| 14 Aug 2023 | CNY | 22.3 | 22.95 | 22.3 | 22.87 | 22.87 | +0.44 (+1.96%) | 2,283,938 |
| 11 Aug 2023 | CNY | 22.55 | 22.72 | 22.36 | 22.43 | 22.43 | -0.12 (-0.53%) | 1,346,925 |
| 10 Aug 2023 | CNY | 22.6 | 22.63 | 22.23 | 22.55 | 22.55 | -0.01 (-0.04%) | 1,594,423 |
| 9 Aug 2023 | CNY | 22.5 | 22.77 | 22.16 | 22.56 | 22.56 | +0.16 (+0.71%) | 2,729,277 |
| 8 Aug 2023 | CNY | 22.57 | 23.06 | 22.35 | 22.4 | 22.4 | -0.24 (-1.06%) | 3,053,527 |
