| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 36.5 | 36.55 | 36.11 | 36.14 | 36.14 | -0.46 (-1.26%) | 16,517,278 |
| 20 Sep 2023 | CNY | 36.2 | 36.75 | 35.8 | 36.6 | 36.6 | +0.5 (+1.39%) | 22,025,288 |
| 19 Sep 2023 | CNY | 36.1 | 36.1 | 35.89 | 36.1 | 36.1 | -0.05 (-0.14%) | 19,334,857 |
| 18 Sep 2023 | CNY | 35.84 | 36.16 | 35.61 | 36.15 | 36.15 | +0.19 (+0.53%) | 15,070,974 |
| 15 Sep 2023 | CNY | 36.35 | 36.46 | 35.81 | 35.96 | 35.96 | -0.32 (-0.88%) | 25,823,230 |
| 14 Sep 2023 | CNY | 36.36 | 36.4 | 35.98 | 36.28 | 36.28 | +0.01 (+0.03%) | 15,392,565 |
| 13 Sep 2023 | CNY | 36.45 | 36.6 | 36.18 | 36.27 | 36.27 | -0.28 (-0.77%) | 13,815,220 |
| 12 Sep 2023 | CNY | 36.22 | 36.75 | 36.03 | 36.55 | 36.55 | +0.33 (+0.91%) | 19,690,154 |
| 11 Sep 2023 | CNY | 36.17 | 36.5 | 35.96 | 36.22 | 36.22 | +0.16 (+0.44%) | 22,425,636 |
| 8 Sep 2023 | CNY | 36.45 | 36.55 | 35.92 | 36.06 | 36.06 | -0.53 (-1.45%) | 16,146,567 |
| 7 Sep 2023 | CNY | 36.7 | 36.83 | 36.41 | 36.59 | 36.59 | -0.14 (-0.38%) | 17,588,528 |
| 6 Sep 2023 | CNY | 36.9 | 36.9 | 36.45 | 36.73 | 36.73 | -0.23 (-0.62%) | 21,578,469 |
| 5 Sep 2023 | CNY | 37.21 | 37.23 | 36.83 | 36.96 | 36.96 | -0.25 (-0.67%) | 21,816,699 |
| 4 Sep 2023 | CNY | 37 | 37.33 | 36.74 | 37.21 | 37.21 | +0.52 (+1.42%) | 36,821,004 |
| 1 Sep 2023 | CNY | 35.9 | 36.78 | 35.9 | 36.69 | 36.69 | +0.9 (+2.51%) | 41,700,437 |
| 31 Aug 2023 | CNY | 35.64 | 36.02 | 35.43 | 35.79 | 35.79 | +0.67 (+1.91%) | 54,481,927 |
| 30 Aug 2023 | CNY | 34.94 | 35.55 | 34.81 | 35.12 | 35.12 | +0.33 (+0.95%) | 40,175,069 |
| 29 Aug 2023 | CNY | 34.46 | 34.88 | 34.25 | 34.79 | 34.79 | +0.26 (+0.75%) | 33,015,746 |
| 28 Aug 2023 | CNY | 36.09 | 36.5 | 34.39 | 34.53 | 34.53 | -0.12 (-0.35%) | 50,445,211 |
| 25 Aug 2023 | CNY | 34.53 | 34.86 | 34.37 | 34.65 | 34.65 | -0.12 (-0.35%) | 16,570,466 |
| 24 Aug 2023 | CNY | 34.23 | 34.97 | 34.15 | 34.77 | 34.77 | +0.54 (+1.58%) | 22,656,380 |
| 23 Aug 2023 | CNY | 34.67 | 34.82 | 34.19 | 34.23 | 34.23 | -0.27 (-0.78%) | 22,994,071 |
| 22 Aug 2023 | CNY | 34.76 | 34.99 | 34.34 | 34.5 | 34.5 | -0.11 (-0.32%) | 31,705,623 |
| 21 Aug 2023 | CNY | 35.5 | 35.59 | 34.61 | 34.61 | 34.61 | -0.87 (-2.45%) | 33,962,538 |
| 18 Aug 2023 | CNY | 36.02 | 36.08 | 35.33 | 35.48 | 35.48 | -0.54 (-1.50%) | 22,248,763 |
| 17 Aug 2023 | CNY | 35.53 | 36.04 | 35.2 | 36.02 | 36.02 | +0.2 (+0.56%) | 15,331,782 |
| 16 Aug 2023 | CNY | 35.67 | 36 | 35.35 | 35.82 | 35.82 | +0.08 (+0.22%) | 15,566,153 |
| 15 Aug 2023 | CNY | 35.78 | 36.05 | 35.52 | 35.74 | 35.74 | -0.08 (-0.22%) | 18,740,547 |
| 14 Aug 2023 | CNY | 35.66 | 35.9 | 34.96 | 35.82 | 35.82 | -0.09 (-0.25%) | 32,967,740 |
| 11 Aug 2023 | CNY | 36.55 | 36.55 | 35.8 | 35.91 | 35.91 | -0.64 (-1.75%) | 27,262,191 |
