| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 32.56 | 33.27 | 32.16 | 32.68 | 32.68 | +0.15 (+0.46%) | 1,677,334 |
| 28 Sep 2023 | CNY | 32.47 | 32.68 | 31.9 | 32.53 | 32.53 | +0.12 (+0.37%) | 1,220,117 |
| 27 Sep 2023 | CNY | 31.2 | 32.59 | 30.89 | 32.41 | 32.41 | +1.14 (+3.65%) | 1,311,207 |
| 26 Sep 2023 | CNY | 32.32 | 32.36 | 31.19 | 31.27 | 31.27 | -0.64 (-2.01%) | 1,024,241 |
| 25 Sep 2023 | CNY | 30.87 | 32.26 | 30.72 | 31.91 | 31.91 | +1.05 (+3.40%) | 1,629,312 |
| 22 Sep 2023 | CNY | 30.15 | 31 | 29.5 | 30.86 | 30.86 | +0.75 (+2.49%) | 1,061,656 |
| 21 Sep 2023 | CNY | 30.66 | 30.94 | 30.07 | 30.11 | 30.11 | -0.73 (-2.37%) | 799,616 |
| 20 Sep 2023 | CNY | 31.22 | 31.72 | 30.61 | 30.84 | 30.84 | -0.38 (-1.22%) | 1,033,291 |
| 19 Sep 2023 | CNY | 31.59 | 32.2 | 30.89 | 31.22 | 31.22 | -0.59 (-1.85%) | 1,646,666 |
| 18 Sep 2023 | CNY | 30.58 | 32.29 | 30.58 | 31.81 | 31.81 | +1.02 (+3.31%) | 1,432,069 |
| 15 Sep 2023 | CNY | 30.37 | 31.55 | 30.27 | 30.79 | 30.79 | +0.35 (+1.15%) | 958,304 |
| 14 Sep 2023 | CNY | 31.2 | 31.65 | 30.09 | 30.44 | 30.44 | -0.99 (-3.15%) | 1,232,198 |
| 13 Sep 2023 | CNY | 31.12 | 31.57 | 30.81 | 31.43 | 31.43 | +0.23 (+0.74%) | 728,097 |
| 12 Sep 2023 | CNY | 31.07 | 31.5 | 31.04 | 31.2 | 31.2 | -0.05 (-0.16%) | 507,723 |
| 11 Sep 2023 | CNY | 30.88 | 31.68 | 30.56 | 31.25 | 31.25 | +0.59 (+1.92%) | 700,660 |
| 8 Sep 2023 | CNY | 30.73 | 31.3 | 30.06 | 30.66 | 30.66 | -0.09 (-0.29%) | 491,321 |
| 7 Sep 2023 | CNY | 31.44 | 31.63 | 30.74 | 30.75 | 30.75 | -0.85 (-2.69%) | 587,712 |
| 6 Sep 2023 | CNY | 31.37 | 32.19 | 30.98 | 31.6 | 31.6 | +0.12 (+0.38%) | 743,520 |
| 5 Sep 2023 | CNY | 30.8 | 31.78 | 30.8 | 31.48 | 31.48 | +0.18 (+0.58%) | 888,870 |
| 4 Sep 2023 | CNY | 31.06 | 31.69 | 30.67 | 31.3 | 31.3 | +0.25 (+0.81%) | 826,619 |
| 1 Sep 2023 | CNY | 31.13 | 31.54 | 30.73 | 31.05 | 31.05 | -0.13 (-0.42%) | 651,035 |
| 31 Aug 2023 | CNY | 31.67 | 31.77 | 30.45 | 31.18 | 31.18 | -0.48 (-1.52%) | 686,685 |
| 30 Aug 2023 | CNY | 31.28 | 32.19 | 31 | 31.66 | 31.66 | +0.64 (+2.06%) | 900,253 |
| 29 Aug 2023 | CNY | 28.87 | 31.14 | 28.79 | 31.02 | 31.02 | +2.37 (+8.27%) | 1,339,167 |
| 28 Aug 2023 | CNY | 30.3 | 30.84 | 28.65 | 28.65 | 28.65 | -0.31 (-1.07%) | 1,209,814 |
| 25 Aug 2023 | CNY | 29.8 | 30.06 | 28.86 | 28.96 | 28.96 | -1.03 (-3.43%) | 677,825 |
| 24 Aug 2023 | CNY | 29.14 | 30.19 | 29.11 | 29.99 | 29.99 | +0.7 (+2.39%) | 640,411 |
| 23 Aug 2023 | CNY | 30.1 | 30.12 | 29.29 | 29.29 | 29.29 | -0.76 (-2.53%) | 601,080 |
| 22 Aug 2023 | CNY | 30.41 | 30.92 | 29.6 | 30.05 | 30.05 | -0.56 (-1.83%) | 1,125,307 |
| 21 Aug 2023 | CNY | 29.89 | 31.08 | 29.89 | 30.61 | 30.61 | +0.39 (+1.29%) | 875,823 |
