| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 43 | 44.39 | 41.82 | 42.13 | 42.13 | -0.39 (-0.92%) | 18,007,340 |
| 13 Oct 2023 | CNY | 41.66 | 42.76 | 41.6 | 42.52 | 42.52 | +0.52 (+1.24%) | 10,867,180 |
| 12 Oct 2023 | CNY | 42.46 | 42.57 | 41.6 | 42 | 42 | +0.03 (+0.07%) | 6,689,300 |
| 11 Oct 2023 | CNY | 41.79 | 42.2 | 41.55 | 41.97 | 41.97 | +0.47 (+1.13%) | 9,219,770 |
| 10 Oct 2023 | CNY | 42.5 | 42.5 | 41.23 | 41.5 | 41.5 | -1.06 (-2.49%) | 11,361,930 |
| 9 Oct 2023 | CNY | 41.5 | 42.95 | 41.37 | 42.56 | 42.56 | +0.32 (+0.76%) | 10,655,080 |
| 28 Sep 2023 | CNY | 42.47 | 42.47 | 41.8 | 42.24 | 42.24 | -0.24 (-0.56%) | 10,574,300 |
| 27 Sep 2023 | CNY | 42.23 | 43.1 | 41.8 | 42.48 | 42.48 | +0.46 (+1.09%) | 19,530,550 |
| 26 Sep 2023 | CNY | 41.34 | 42.68 | 41.15 | 42.02 | 42.02 | +0.57 (+1.38%) | 17,995,560 |
| 25 Sep 2023 | CNY | 40.02 | 41.59 | 40 | 41.45 | 41.45 | +1.4 (+3.50%) | 18,518,270 |
| 22 Sep 2023 | CNY | 40.49 | 40.5 | 39.5 | 40.05 | 40.05 | -0.24 (-0.60%) | 12,585,440 |
| 21 Sep 2023 | CNY | 40.55 | 40.56 | 40.09 | 40.29 | 40.29 | -0.27 (-0.67%) | 7,331,890 |
| 20 Sep 2023 | CNY | 40.58 | 40.97 | 40.38 | 40.56 | 40.56 | -0.25 (-0.61%) | 6,507,710 |
| 19 Sep 2023 | CNY | 41.31 | 41.83 | 40.5 | 40.81 | 40.81 | -0.47 (-1.14%) | 11,198,160 |
| 18 Sep 2023 | CNY | 40.6 | 41.46 | 40.56 | 41.28 | 41.28 | +0.19 (+0.46%) | 15,888,550 |
| 15 Sep 2023 | CNY | 40.1 | 41.76 | 39.7 | 41.09 | 41.09 | +1.58 (+4.00%) | 25,124,670 |
| 14 Sep 2023 | CNY | 39.29 | 39.75 | 38.98 | 39.51 | 39.51 | +0.39 (+1.00%) | 10,891,680 |
| 13 Sep 2023 | CNY | 39.66 | 39.82 | 38.8 | 39.12 | 39.12 | -0.64 (-1.61%) | 8,659,370 |
| 12 Sep 2023 | CNY | 39.26 | 40.29 | 38.88 | 39.76 | 39.76 | +0.38 (+0.96%) | 15,680,690 |
| 11 Sep 2023 | CNY | 37.36 | 39.84 | 37.21 | 39.38 | 39.38 | +2.15 (+5.77%) | 23,901,460 |
| 8 Sep 2023 | CNY | 37.23 | 37.49 | 36.92 | 37.23 | 37.23 | +0.01 (+0.03%) | 3,773,140 |
| 7 Sep 2023 | CNY | 37.56 | 37.79 | 37.11 | 37.22 | 37.22 | -0.5 (-1.33%) | 4,348,860 |
| 6 Sep 2023 | CNY | 38.01 | 38.15 | 37.45 | 37.72 | 37.72 | -0.54 (-1.41%) | 5,843,490 |
| 5 Sep 2023 | CNY | 38.19 | 38.66 | 38.02 | 38.26 | 38.26 | +0.06 (+0.16%) | 7,723,320 |
| 4 Sep 2023 | CNY | 38.22 | 38.45 | 37.9 | 38.2 | 38.2 | +0.05 (+0.13%) | 7,199,310 |
| 1 Sep 2023 | CNY | 38.18 | 38.49 | 37.82 | 38.15 | 38.15 | +0.16 (+0.42%) | 5,302,810 |
| 31 Aug 2023 | CNY | 38.3 | 38.35 | 37.93 | 37.99 | 37.99 | -0.31 (-0.81%) | 6,399,690 |
| 30 Aug 2023 | CNY | 38.48 | 38.78 | 38.1 | 38.3 | 38.3 | -0.13 (-0.34%) | 7,732,780 |
| 29 Aug 2023 | CNY | 37.52 | 38.81 | 37.23 | 38.43 | 38.43 | +0.95 (+2.53%) | 11,675,730 |
| 28 Aug 2023 | CNY | 39.01 | 39.3 | 37.31 | 37.48 | 37.48 | +0.48 (+1.30%) | 14,219,530 |
