| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 32.54 | 33.25 | 32.3 | 32.63 | 32.63 | +0.03 (+0.09%) | 37,794,251 |
| 15 Sep 2023 | CNY | 33.28 | 33.42 | 32.56 | 32.6 | 32.6 | -0.74 (-2.22%) | 49,925,427 |
| 14 Sep 2023 | CNY | 33.42 | 34.23 | 33.21 | 33.34 | 33.34 | +0.34 (+1.03%) | 63,948,244 |
| 13 Sep 2023 | CNY | 33.73 | 33.73 | 32.73 | 33 | 33 | -0.9 (-2.65%) | 43,239,870 |
| 12 Sep 2023 | CNY | 34 | 34.3 | 33.62 | 33.9 | 33.9 | -0.28 (-0.82%) | 36,979,946 |
| 11 Sep 2023 | CNY | 32.94 | 34.95 | 32.88 | 34.18 | 34.18 | +1.33 (+4.05%) | 86,235,722 |
| 8 Sep 2023 | CNY | 33.02 | 33.4 | 32.55 | 32.85 | 32.85 | -0.32 (-0.96%) | 40,269,326 |
| 7 Sep 2023 | CNY | 33.9 | 33.98 | 33.1 | 33.17 | 33.17 | -0.71 (-2.10%) | 38,342,052 |
| 6 Sep 2023 | CNY | 33.98 | 34.06 | 33.27 | 33.88 | 33.88 | -0.32 (-0.94%) | 60,689,062 |
| 5 Sep 2023 | CNY | 35.17 | 35.17 | 34.02 | 34.2 | 34.2 | -1.02 (-2.90%) | 61,156,125 |
| 4 Sep 2023 | CNY | 35.3 | 35.45 | 34.64 | 35.22 | 35.22 | +0.36 (+1.03%) | 53,211,775 |
| 1 Sep 2023 | CNY | 35.51 | 35.6 | 34.4 | 34.86 | 34.86 | -0.59 (-1.66%) | 55,229,331 |
| 31 Aug 2023 | CNY | 34.98 | 35.84 | 34.85 | 35.45 | 35.45 | +0.25 (+0.71%) | 51,061,809 |
| 30 Aug 2023 | CNY | 34.94 | 36.2 | 34.92 | 35.2 | 35.2 | +0.29 (+0.83%) | 72,274,699 |
| 29 Aug 2023 | CNY | 34 | 35.11 | 33.63 | 34.91 | 34.91 | +0.64 (+1.87%) | 74,558,219 |
| 28 Aug 2023 | CNY | 35.4 | 35.54 | 34.12 | 34.27 | 34.27 | +0.56 (+1.66%) | 58,430,569 |
| 25 Aug 2023 | CNY | 34.22 | 34.24 | 32.9 | 33.71 | 33.71 | -1.24 (-3.55%) | 60,873,361 |
| 24 Aug 2023 | CNY | 35.36 | 35.71 | 34.36 | 34.95 | 34.95 | +0.22 (+0.63%) | 64,182,805 |
| 23 Aug 2023 | CNY | 35.83 | 35.83 | 34.7 | 34.73 | 34.73 | -1.6 (-4.40%) | 57,789,094 |
| 22 Aug 2023 | CNY | 35.1 | 36.5 | 34.7 | 36.33 | 36.33 | +1.73 (+5%) | 84,479,175 |
| 21 Aug 2023 | CNY | 34.8 | 35.5 | 34.5 | 34.6 | 34.6 | -0.01 (-0.03%) | 49,709,178 |
| 18 Aug 2023 | CNY | 35.78 | 35.78 | 34.46 | 34.61 | 34.61 | -1.3 (-3.62%) | 77,255,061 |
| 17 Aug 2023 | CNY | 35.55 | 36.35 | 35.04 | 35.91 | 35.91 | +0.36 (+1.01%) | 37,816,569 |
| 16 Aug 2023 | CNY | 36.3 | 36.4 | 35.35 | 35.55 | 35.55 | -1.16 (-3.16%) | 55,925,230 |
| 15 Aug 2023 | CNY | 36.62 | 37.53 | 36.4 | 36.71 | 36.71 | +0.09 (+0.25%) | 47,253,346 |
| 14 Aug 2023 | CNY | 35.49 | 36.81 | 35.31 | 36.62 | 36.62 | +0.87 (+2.43%) | 58,951,314 |
| 11 Aug 2023 | CNY | 36.68 | 36.8 | 35.6 | 35.75 | 35.75 | -0.72 (-1.97%) | 48,726,760 |
| 10 Aug 2023 | CNY | 36.78 | 37.07 | 36.18 | 36.47 | 36.47 | -0.42 (-1.14%) | 55,885,135 |
| 9 Aug 2023 | CNY | 37.21 | 37.94 | 36.7 | 36.89 | 36.89 | -0.52 (-1.39%) | 72,509,631 |
| 8 Aug 2023 | CNY | 37.74 | 38.3 | 37.31 | 37.41 | 37.41 | +0.66 (+1.80%) | 123,874,722 |
