| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 36.13 | 36.26 | 35.38 | 35.47 | 35.47 | -0.69 (-1.91%) | 1,437,700 |
| 20 Sep 2023 | CNY | 36.28 | 36.97 | 36.14 | 36.16 | 36.16 | -0.25 (-0.69%) | 1,291,035 |
| 19 Sep 2023 | CNY | 37.02 | 37.25 | 36.41 | 36.41 | 36.41 | -0.49 (-1.33%) | 1,650,000 |
| 18 Sep 2023 | CNY | 36.59 | 36.92 | 36.45 | 36.9 | 36.9 | +0.15 (+0.41%) | 1,088,300 |
| 15 Sep 2023 | CNY | 36.23 | 37.18 | 36.23 | 36.75 | 36.75 | +0.48 (+1.32%) | 1,834,000 |
| 14 Sep 2023 | CNY | 36.49 | 36.79 | 36 | 36.27 | 36.27 | -0.33 (-0.90%) | 947,700 |
| 13 Sep 2023 | CNY | 36.85 | 36.88 | 36.3 | 36.6 | 36.6 | -0.13 (-0.35%) | 1,088,600 |
| 12 Sep 2023 | CNY | 36.59 | 36.92 | 36.42 | 36.73 | 36.73 | -0.01 (-0.03%) | 987,400 |
| 11 Sep 2023 | CNY | 36.66 | 37.62 | 36.32 | 36.74 | 36.74 | +0.04 (+0.11%) | 2,027,654 |
| 8 Sep 2023 | CNY | 35.67 | 36.77 | 35.67 | 36.7 | 36.7 | +0.67 (+1.86%) | 1,753,300 |
| 7 Sep 2023 | CNY | 36.8 | 36.96 | 35.88 | 36.03 | 36.03 | -0.14 (-0.39%) | 2,328,200 |
| 6 Sep 2023 | CNY | 36 | 36.48 | 35.88 | 36.17 | 36.17 | +0.02 (+0.06%) | 1,068,700 |
| 5 Sep 2023 | CNY | 36.6 | 36.6 | 35.94 | 36.15 | 36.15 | -0.48 (-1.31%) | 1,669,000 |
| 4 Sep 2023 | CNY | 36.54 | 36.85 | 36.08 | 36.63 | 36.63 | +0.08 (+0.22%) | 1,981,800 |
| 1 Sep 2023 | CNY | 35.51 | 36.66 | 35.36 | 36.55 | 36.55 | +0.67 (+1.87%) | 2,964,800 |
| 31 Aug 2023 | CNY | 35.36 | 36.29 | 34.87 | 35.88 | 35.88 | +0.38 (+1.07%) | 2,558,300 |
| 30 Aug 2023 | CNY | 34.97 | 36.11 | 34.89 | 35.5 | 35.5 | +0.46 (+1.31%) | 2,490,300 |
| 29 Aug 2023 | CNY | 33.8 | 35.22 | 33.45 | 35.04 | 35.04 | +1.07 (+3.15%) | 2,666,500 |
| 28 Aug 2023 | CNY | 35.61 | 36.1 | 33.5 | 33.97 | 33.97 | -0.55 (-1.59%) | 3,006,000 |
| 25 Aug 2023 | CNY | 35.8 | 35.94 | 34.13 | 34.52 | 34.52 | -1.54 (-4.27%) | 3,586,635 |
| 24 Aug 2023 | CNY | 37.8 | 38.27 | 35.95 | 36.06 | 36.06 | -2.95 (-7.56%) | 5,585,163 |
| 23 Aug 2023 | CNY | 38.55 | 41.43 | 38.26 | 39.01 | 39.01 | +0.46 (+1.19%) | 5,618,698 |
| 22 Aug 2023 | CNY | 39.36 | 39.58 | 37.95 | 38.55 | 38.55 | -0.71 (-1.81%) | 4,786,870 |
| 21 Aug 2023 | CNY | 40.16 | 40.41 | 38.81 | 39.26 | 39.26 | -1.6 (-3.92%) | 5,802,700 |
| 18 Aug 2023 | CNY | 39.24 | 43.86 | 39.2 | 40.86 | 40.86 | +0.91 (+2.28%) | 9,218,170 |
| 17 Aug 2023 | CNY | 37.53 | 41.71 | 37.45 | 39.95 | 39.95 | +2.03 (+5.35%) | 7,963,054 |
| 16 Aug 2023 | CNY | 36.81 | 38.79 | 36.67 | 37.92 | 37.92 | +0.75 (+2.02%) | 4,243,600 |
| 15 Aug 2023 | CNY | 37.02 | 37.47 | 36.7 | 37.17 | 37.17 | +0.15 (+0.41%) | 1,397,263 |
| 14 Aug 2023 | CNY | 36.1 | 37.12 | 36.05 | 37.02 | 37.02 | +0.84 (+2.32%) | 1,384,163 |
| 11 Aug 2023 | CNY | 36.98 | 36.98 | 36.18 | 36.18 | 36.18 | -0.82 (-2.22%) | 1,123,563 |
