| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 39.26 | 40.29 | 38.88 | 39.76 | 39.76 | +0.38 (+0.96%) | 15,680,693 |
| 11 Sep 2023 | CNY | 37.36 | 39.84 | 37.21 | 39.38 | 39.38 | +2.15 (+5.77%) | 23,901,463 |
| 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%) | 4,348,863 |
| 6 Sep 2023 | CNY | 38.01 | 38.15 | 37.45 | 37.72 | 37.72 | -0.54 (-1.41%) | 5,843,492 |
| 5 Sep 2023 | CNY | 38.19 | 38.66 | 38.02 | 38.26 | 38.26 | +0.06 (+0.16%) | 7,723,315 |
| 4 Sep 2023 | CNY | 38.22 | 38.45 | 37.9 | 38.2 | 38.2 | +0.05 (+0.13%) | 7,199,314 |
| 1 Sep 2023 | CNY | 38.18 | 38.49 | 37.82 | 38.15 | 38.15 | +0.16 (+0.42%) | 5,302,811 |
| 31 Aug 2023 | CNY | 38.3 | 38.35 | 37.93 | 37.99 | 37.99 | -0.31 (-0.81%) | 6,399,687 |
| 30 Aug 2023 | CNY | 38.48 | 38.78 | 38.1 | 38.3 | 38.3 | -0.13 (-0.34%) | 7,732,781 |
| 29 Aug 2023 | CNY | 37.52 | 38.81 | 37.23 | 38.43 | 38.43 | +0.95 (+2.53%) | 11,675,727 |
| 28 Aug 2023 | CNY | 39.01 | 39.3 | 37.31 | 37.48 | 37.48 | +0.48 (+1.30%) | 14,219,527 |
| 25 Aug 2023 | CNY | 37.4 | 37.68 | 36.8 | 37 | 37 | -0.59 (-1.57%) | 9,971,032 |
| 24 Aug 2023 | CNY | 36.59 | 37.97 | 36.45 | 37.59 | 37.59 | +0.97 (+2.65%) | 11,879,023 |
| 23 Aug 2023 | CNY | 37.18 | 37.29 | 36.59 | 36.62 | 36.62 | -0.61 (-1.64%) | 7,855,333 |
| 22 Aug 2023 | CNY | 36.9 | 37.49 | 36.53 | 37.23 | 37.23 | +0.51 (+1.39%) | 13,428,612 |
| 21 Aug 2023 | CNY | 37.65 | 37.73 | 36.7 | 36.72 | 36.72 | -0.91 (-2.42%) | 13,129,413 |
| 18 Aug 2023 | CNY | 38.5 | 38.65 | 37.63 | 37.63 | 37.63 | -0.89 (-2.31%) | 9,234,094 |
| 17 Aug 2023 | CNY | 38.7 | 38.9 | 37.75 | 38.52 | 38.52 | -0.62 (-1.58%) | 15,055,420 |
| 16 Aug 2023 | CNY | 40 | 40.38 | 38.92 | 39.14 | 39.14 | -0.81 (-2.03%) | 13,094,886 |
| 15 Aug 2023 | CNY | 40.2 | 40.6 | 39.54 | 39.95 | 39.95 | -0.32 (-0.79%) | 9,725,213 |
| 14 Aug 2023 | CNY | 39.5 | 40.45 | 39.15 | 40.27 | 40.27 | +0.84 (+2.13%) | 12,422,303 |
| 11 Aug 2023 | CNY | 39.6 | 40.38 | 39.4 | 39.43 | 39.43 | -0.25 (-0.63%) | 8,802,110 |
| 10 Aug 2023 | CNY | 39.99 | 40.25 | 39.3 | 39.68 | 39.68 | -0.61 (-1.51%) | 12,794,766 |
| 9 Aug 2023 | CNY | 40.7 | 41.28 | 39.58 | 40.29 | 40.29 | +0.94 (+2.39%) | 26,493,113 |
| 8 Aug 2023 | CNY | 38.9 | 39.97 | 38.62 | 39.35 | 39.35 | +0.32 (+0.82%) | 14,377,880 |
| 7 Aug 2023 | CNY | 41.08 | 41.08 | 38.69 | 39.03 | 39.03 | -2.24 (-5.43%) | 28,101,882 |
| 4 Aug 2023 | CNY | 41.58 | 41.79 | 41 | 41.27 | 41.27 | -0.17 (-0.41%) | 10,244,176 |
| 3 Aug 2023 | CNY | 41.42 | 41.68 | 41 | 41.44 | 41.44 | -0.01 (-0.02%) | 8,875,831 |
| 2 Aug 2023 | CNY | 41.94 | 42.49 | 41.26 | 41.45 | 41.45 | -0.48 (-1.14%) | 11,499,987 |
