| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 32.58 | 32.67 | 31.83 | 32.04 | 32.04 | -0.68 (-2.08%) | 230,640 |
| 13 Oct 2023 | CNY | 32.8 | 32.81 | 32.05 | 32.72 | 32.72 | -0.34 (-1.03%) | 230,380 |
| 12 Oct 2023 | CNY | 32.96 | 33.1 | 32.55 | 33.06 | 33.06 | -0.01 (-0.03%) | 219,560 |
| 11 Oct 2023 | CNY | 32.9 | 33.38 | 32.46 | 33.07 | 33.07 | +0.27 (+0.82%) | 258,660 |
| 10 Oct 2023 | CNY | 33.1 | 33.55 | 32.71 | 32.8 | 32.8 | -0.2 (-0.61%) | 341,610 |
| 9 Oct 2023 | CNY | 32.82 | 33.48 | 32.56 | 33 | 33 | +0.21 (+0.64%) | 326,030 |
| 28 Sep 2023 | CNY | 32.85 | 33.6 | 32.03 | 32.79 | 32.79 | +0.49 (+1.52%) | 389,950 |
| 27 Sep 2023 | CNY | 32.08 | 33.2 | 32.07 | 32.3 | 32.3 | -0.07 (-0.22%) | 308,660 |
| 26 Sep 2023 | CNY | 32.8 | 32.92 | 32 | 32.37 | 32.37 | -0.23 (-0.71%) | 200,850 |
| 25 Sep 2023 | CNY | 32.94 | 33.19 | 32.27 | 32.6 | 32.6 | -0.24 (-0.73%) | 214,490 |
| 22 Sep 2023 | CNY | 31.41 | 32.87 | 31.41 | 32.84 | 32.84 | +1.17 (+3.69%) | 308,870 |
| 21 Sep 2023 | CNY | 31.88 | 32.19 | 31.58 | 31.67 | 31.67 | -0.52 (-1.62%) | 174,480 |
| 20 Sep 2023 | CNY | 32.43 | 32.68 | 31.98 | 32.19 | 32.19 | -0.24 (-0.74%) | 207,030 |
| 19 Sep 2023 | CNY | 33.84 | 33.84 | 32.39 | 32.43 | 32.43 | -0.91 (-2.73%) | 291,250 |
| 18 Sep 2023 | CNY | 32.6 | 33.8 | 32.3 | 33.34 | 33.34 | +0.53 (+1.62%) | 407,160 |
| 15 Sep 2023 | CNY | 32.84 | 33.22 | 32.5 | 32.81 | 32.81 | +0.35 (+1.08%) | 315,270 |
| 14 Sep 2023 | CNY | 33.07 | 33.07 | 32.2 | 32.46 | 32.46 | -0.41 (-1.25%) | 231,780 |
| 13 Sep 2023 | CNY | 33.38 | 33.38 | 32.54 | 32.87 | 32.87 | -0.61 (-1.82%) | 445,860 |
| 12 Sep 2023 | CNY | 33.85 | 34.06 | 33.35 | 33.48 | 33.48 | -0.28 (-0.83%) | 350,130 |
| 11 Sep 2023 | CNY | 33.75 | 33.95 | 33 | 33.76 | 33.76 | +0.22 (+0.66%) | 465,590 |
| 8 Sep 2023 | CNY | 33.53 | 33.95 | 33.33 | 33.54 | 33.54 | -0.06 (-0.18%) | 265,700 |
| 7 Sep 2023 | CNY | 34.5 | 34.55 | 33.45 | 33.6 | 33.6 | -0.72 (-2.10%) | 375,980 |
| 6 Sep 2023 | CNY | 33.96 | 34.6 | 33.77 | 34.32 | 34.32 | +0.49 (+1.45%) | 487,490 |
| 5 Sep 2023 | CNY | 33.4 | 34.19 | 33.11 | 33.83 | 33.83 | +0.32 (+0.95%) | 456,840 |
| 4 Sep 2023 | CNY | 34.44 | 34.48 | 33.34 | 33.51 | 33.51 | -0.97 (-2.81%) | 886,030 |
| 1 Sep 2023 | CNY | 35.13 | 35.65 | 33.97 | 34.48 | 34.48 | -1.12 (-3.15%) | 791,340 |
| 31 Aug 2023 | CNY | 36.66 | 37.2 | 35.13 | 35.6 | 35.6 | -2.18 (-5.77%) | 1,420,750 |
| 30 Aug 2023 | CNY | 36.2 | 38.12 | 36.2 | 37.78 | 37.78 | +1.99 (+5.56%) | 723,840 |
| 29 Aug 2023 | CNY | 33.62 | 35.88 | 33.62 | 35.79 | 35.79 | +1.68 (+4.93%) | 307,150 |
| 28 Aug 2023 | CNY | 36 | 36.65 | 33.91 | 34.11 | 34.11 | +0.11 (+0.32%) | 409,530 |
