| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 37.8 | 38.49 | 37.26 | 38.07 | 38.07 | +0.32 (+0.85%) | 405,664 |
| 8 Sep 2023 | CNY | 37.4 | 37.86 | 37.03 | 37.75 | 37.75 | +0.35 (+0.94%) | 336,700 |
| 7 Sep 2023 | CNY | 38.15 | 38.29 | 37.4 | 37.4 | 37.4 | -0.74 (-1.94%) | 549,600 |
| 6 Sep 2023 | CNY | 37.79 | 38.19 | 37.46 | 38.14 | 38.14 | +0.3 (+0.79%) | 442,300 |
| 5 Sep 2023 | CNY | 37.98 | 38.11 | 37.6 | 37.84 | 37.84 | +0.03 (+0.08%) | 315,000 |
| 4 Sep 2023 | CNY | 37.5 | 37.98 | 37.07 | 37.81 | 37.81 | +0.71 (+1.91%) | 512,047 |
| 1 Sep 2023 | CNY | 37.04 | 37.23 | 36.51 | 37.1 | 37.1 | +0.27 (+0.73%) | 377,300 |
| 31 Aug 2023 | CNY | 36.74 | 37.09 | 36.45 | 36.83 | 36.83 | +0.09 (+0.24%) | 301,500 |
| 30 Aug 2023 | CNY | 36.53 | 37.11 | 36.05 | 36.74 | 36.74 | +0.21 (+0.57%) | 429,764 |
| 29 Aug 2023 | CNY | 35.3 | 36.54 | 35.12 | 36.53 | 36.53 | +1.23 (+3.48%) | 786,647 |
| 28 Aug 2023 | CNY | 37.2 | 37.28 | 35.25 | 35.3 | 35.3 | -0.19 (-0.54%) | 789,966 |
| 25 Aug 2023 | CNY | 36.81 | 36.81 | 35.2 | 35.49 | 35.49 | -1.39 (-3.77%) | 864,483 |
| 24 Aug 2023 | CNY | 37.19 | 37.31 | 36.71 | 36.88 | 36.88 | -0.04 (-0.11%) | 305,300 |
| 23 Aug 2023 | CNY | 37.4 | 37.81 | 36.85 | 36.92 | 36.92 | -0.58 (-1.55%) | 533,770 |
| 22 Aug 2023 | CNY | 37.17 | 37.83 | 36.9 | 37.5 | 37.5 | +0.33 (+0.89%) | 630,740 |
| 21 Aug 2023 | CNY | 38.76 | 38.8 | 37.11 | 37.17 | 37.17 | -1.59 (-4.10%) | 961,170 |
| 18 Aug 2023 | CNY | 38.68 | 39.83 | 38.52 | 38.76 | 38.76 | -0.23 (-0.59%) | 1,066,610 |
| 17 Aug 2023 | CNY | 38.56 | 39.25 | 38.06 | 38.99 | 38.99 | +0.42 (+1.09%) | 787,083 |
| 16 Aug 2023 | CNY | 38.78 | 39.06 | 38.38 | 38.57 | 38.57 | -0.22 (-0.57%) | 370,566 |
| 15 Aug 2023 | CNY | 38.94 | 39.28 | 38.33 | 38.79 | 38.79 | +0.03 (+0.08%) | 425,000 |
| 14 Aug 2023 | CNY | 38.2 | 39.09 | 37.82 | 38.76 | 38.76 | +0.36 (+0.94%) | 568,347 |
| 11 Aug 2023 | CNY | 39.65 | 39.65 | 38.29 | 38.4 | 38.4 | -1.25 (-3.15%) | 692,030 |
| 10 Aug 2023 | CNY | 39.21 | 39.7 | 39 | 39.65 | 39.65 | +0.45 (+1.15%) | 452,816 |
| 9 Aug 2023 | CNY | 38.63 | 39.64 | 38.61 | 39.2 | 39.2 | +0.2 (+0.51%) | 428,600 |
| 8 Aug 2023 | CNY | 39.7 | 39.72 | 38.88 | 39 | 39 | -0.71 (-1.79%) | 618,464 |
| 7 Aug 2023 | CNY | 39.4 | 40.28 | 39.06 | 39.71 | 39.71 | +0.23 (+0.58%) | 715,900 |
| 4 Aug 2023 | CNY | 39.88 | 39.88 | 39.45 | 39.48 | 39.48 | -0.19 (-0.48%) | 646,700 |
| 3 Aug 2023 | CNY | 40.5 | 40.5 | 39.65 | 39.67 | 39.67 | -0.89 (-2.19%) | 1,083,974 |
| 2 Aug 2023 | CNY | 40.99 | 41 | 40.24 | 40.56 | 40.56 | -0.19 (-0.47%) | 617,600 |
| 1 Aug 2023 | CNY | 41.63 | 41.63 | 40.4 | 40.75 | 40.75 | -0.24 (-0.59%) | 1,128,300 |
