| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 36.7 | 37.46 | 36.56 | 36.75 | 36.75 | -0.37 (-1.00%) | 65,182,350 |
| 26 Sep 2023 | CNY | 36.56 | 37.8 | 36.55 | 37.12 | 37.12 | +0.55 (+1.50%) | 90,244,310 |
| 25 Sep 2023 | CNY | 37.39 | 37.47 | 36.42 | 36.57 | 36.57 | -1.34 (-3.53%) | 94,425,080 |
| 22 Sep 2023 | CNY | 36.4 | 38.12 | 35.7 | 37.91 | 37.91 | +1.9 (+5.28%) | 139,702,150 |
| 21 Sep 2023 | CNY | 34.48 | 37.26 | 34.33 | 36.01 | 36.01 | +1.08 (+3.09%) | 107,063,520 |
| 20 Sep 2023 | CNY | 35.28 | 35.93 | 34.9 | 34.93 | 34.93 | +0.03 (+0.09%) | 57,703,630 |
| 19 Sep 2023 | CNY | 35.5 | 35.64 | 34.64 | 34.9 | 34.9 | -0.72 (-2.02%) | 50,767,130 |
| 18 Sep 2023 | CNY | 35.54 | 36.26 | 35.42 | 35.62 | 35.62 | -0.2 (-0.56%) | 51,268,580 |
| 15 Sep 2023 | CNY | 37.66 | 37.66 | 35.75 | 35.82 | 35.82 | -1.92 (-5.09%) | 81,538,250 |
| 14 Sep 2023 | CNY | 37.7 | 38.62 | 37.16 | 37.74 | 37.74 | -0.16 (-0.42%) | 74,521,460 |
| 13 Sep 2023 | CNY | 37.9 | 38.07 | 36.67 | 37.9 | 37.9 | -0.3 (-0.79%) | 76,716,080 |
| 12 Sep 2023 | CNY | 37.5 | 39 | 37.3 | 38.2 | 38.2 | +0.21 (+0.55%) | 119,359,460 |
| 11 Sep 2023 | CNY | 35.38 | 38.69 | 35.18 | 37.99 | 37.99 | +2.82 (+8.02%) | 150,285,090 |
| 8 Sep 2023 | CNY | 36.22 | 36.48 | 35.12 | 35.17 | 35.17 | -1.19 (-3.27%) | 57,976,620 |
| 7 Sep 2023 | CNY | 37.37 | 37.37 | 36.3 | 36.36 | 36.36 | -1.13 (-3.01%) | 56,179,230 |
| 6 Sep 2023 | CNY | 37.65 | 37.99 | 37.1 | 37.49 | 37.49 | -0.42 (-1.11%) | 48,891,810 |
| 5 Sep 2023 | CNY | 38.86 | 38.86 | 37.75 | 37.91 | 37.91 | -1.07 (-2.74%) | 61,536,940 |
| 4 Sep 2023 | CNY | 38.85 | 38.98 | 38.2 | 38.98 | 38.98 | +0.38 (+0.98%) | 63,090,770 |
| 1 Sep 2023 | CNY | 39 | 39.39 | 38.39 | 38.6 | 38.6 | -0.53 (-1.35%) | 44,576,780 |
| 31 Aug 2023 | CNY | 38.9 | 39.89 | 38.38 | 39.13 | 39.13 | -0.41 (-1.04%) | 60,107,070 |
| 30 Aug 2023 | CNY | 39.1 | 40.21 | 38.77 | 39.54 | 39.54 | +0.86 (+2.22%) | 92,330,260 |
| 29 Aug 2023 | CNY | 36.92 | 39.25 | 36.23 | 38.68 | 38.68 | +1.77 (+4.80%) | 106,670,710 |
| 28 Aug 2023 | CNY | 39.28 | 39.46 | 36.66 | 36.91 | 36.91 | -0.53 (-1.42%) | 96,525,400 |
| 25 Aug 2023 | CNY | 40.3 | 40.31 | 37.44 | 37.44 | 37.44 | -4.16 (-10.00%) | 114,317,700 |
| 24 Aug 2023 | CNY | 42 | 42.64 | 41 | 41.6 | 41.6 | +0.91 (+2.24%) | 90,565,930 |
| 23 Aug 2023 | CNY | 42.03 | 42.18 | 40.6 | 40.69 | 40.69 | -2.31 (-5.37%) | 72,978,890 |
| 22 Aug 2023 | CNY | 41.62 | 43 | 40.4 | 43 | 43 | +2.4 (+5.91%) | 103,121,890 |
| 21 Aug 2023 | CNY | 40.86 | 41.68 | 40.6 | 40.6 | 40.6 | -0.31 (-0.76%) | 54,400,460 |
| 18 Aug 2023 | CNY | 42.67 | 43.17 | 40.87 | 40.91 | 40.91 | -1.88 (-4.39%) | 83,156,020 |
| 17 Aug 2023 | CNY | 42.15 | 43.45 | 41.73 | 42.79 | 42.79 | +0.39 (+0.92%) | 71,259,870 |
