| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 29.1 | 28.25 | 28.6 | 29.1 | 29.1 | +0.73 (+2.57%) | 813,850 |
| 21 Sep 2023 | CNY | 28.78 | 28.16 | 28.55 | 28.37 | 28.37 | -0.18 (-0.63%) | 393,150 |
| 20 Sep 2023 | CNY | 29.26 | 28.41 | 28.61 | 28.55 | 28.55 | -0.23 (-0.80%) | 505,500 |
| 19 Sep 2023 | CNY | 29.41 | 28.69 | 28.81 | 28.78 | 28.78 | -0.17 (-0.59%) | 653,730 |
| 18 Sep 2023 | CNY | 29.48 | 28.82 | 29.3 | 28.95 | 28.95 | -0.28 (-0.96%) | 768,290 |
| 15 Sep 2023 | CNY | 29.31 | 28 | 28 | 29.23 | 29.23 | +1.14 (+4.06%) | 1,149,040 |
| 14 Sep 2023 | CNY | 28.56 | 27.9 | 28.2 | 28.09 | 28.09 | -0.23 (-0.81%) | 472,250 |
| 13 Sep 2023 | CNY | 29.29 | 28.16 | 29.19 | 28.32 | 28.32 | -0.87 (-2.98%) | 647,720 |
| 12 Sep 2023 | CNY | 29.29 | 28 | 28.5 | 29.19 | 29.19 | +0.66 (+2.31%) | 765,200 |
| 11 Sep 2023 | CNY | 29.07 | 27.65 | 27.85 | 28.53 | 28.53 | +0.86 (+3.11%) | 919,580 |
| 8 Sep 2023 | CNY | 28.19 | 27.62 | 27.92 | 27.67 | 27.67 | -0.08 (-0.29%) | 497,860 |
| 7 Sep 2023 | CNY | 28.63 | 27.75 | 28.14 | 27.75 | 27.75 | -0.62 (-2.19%) | 574,980 |
| 6 Sep 2023 | CNY | 28.74 | 28.05 | 28.48 | 28.37 | 28.37 | -0.1 (-0.35%) | 498,350 |
| 5 Sep 2023 | CNY | 29.17 | 28.26 | 28.71 | 28.47 | 28.47 | -0.2 (-0.70%) | 511,500 |
| 4 Sep 2023 | CNY | 29.41 | 28.5 | 29 | 28.67 | 28.67 | -0.26 (-0.90%) | 763,100 |
| 1 Sep 2023 | CNY | 29.24 | 28.32 | 28.62 | 28.93 | 28.93 | +0.54 (+1.90%) | 1,088,620 |
| 31 Aug 2023 | CNY | 28.56 | 27.17 | 27.62 | 28.39 | 28.39 | +0.8 (+2.90%) | 1,406,670 |
| 30 Aug 2023 | CNY | 28.22 | 27.05 | 27.05 | 27.59 | 27.59 | +0.79 (+2.95%) | 1,348,140 |
| 29 Aug 2023 | CNY | 26.85 | 26.08 | 26.2 | 26.8 | 26.8 | +0.8 (+3.08%) | 763,830 |
| 28 Aug 2023 | CNY | 26.99 | 25.98 | 26.79 | 26 | 26 | +0.6 (+2.36%) | 919,260 |
| 25 Aug 2023 | CNY | 25.97 | 25.3 | 25.66 | 25.4 | 25.4 | -0.26 (-1.01%) | 513,340 |
| 24 Aug 2023 | CNY | 25.93 | 25.34 | 25.48 | 25.66 | 25.66 | +0.18 (+0.71%) | 517,040 |
| 23 Aug 2023 | CNY | 26.7 | 25.45 | 26.7 | 25.48 | 25.48 | -1.09 (-4.10%) | 964,220 |
| 22 Aug 2023 | CNY | 29.09 | 25.8 | 28.75 | 26.57 | 26.57 | -2.45 (-8.44%) | 2,550,730 |
| 21 Aug 2023 | CNY | 29.69 | 28.62 | 29.58 | 29.02 | 29.02 | -0.63 (-2.12%) | 1,375,680 |
| 18 Aug 2023 | CNY | 30.77 | 29.54 | 29.92 | 29.65 | 29.65 | -0.38 (-1.27%) | 1,746,220 |
| 17 Aug 2023 | CNY | 30.65 | 29.4 | 30.59 | 30.03 | 30.03 | -1.26 (-4.03%) | 2,530,660 |
| 16 Aug 2023 | CNY | 32.69 | 28.15 | 28.15 | 31.29 | 31.29 | +2.83 (+9.94%) | 4,290,160 |
| 15 Aug 2023 | CNY | 28.48 | 27.41 | 28.48 | 28.46 | 28.46 | +0.17 (+0.60%) | 648,220 |
| 14 Aug 2023 | CNY | 29.25 | 28.21 | 28.8 | 28.29 | 28.29 | -0.67 (-2.31%) | 783,190 |
