| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 35.69 | 36.21 | 35.6 | 35.79 | 35.79 | +0.1 (+0.28%) | 339,490 |
| 27 Sep 2023 | CNY | 34.98 | 35.88 | 34.76 | 35.69 | 35.69 | +0.7 (+2.00%) | 602,875 |
| 26 Sep 2023 | CNY | 35.15 | 35.42 | 34.98 | 34.99 | 34.99 | -0.43 (-1.21%) | 363,845 |
| 25 Sep 2023 | CNY | 35.94 | 36.36 | 35.35 | 35.42 | 35.42 | -0.71 (-1.97%) | 567,160 |
| 22 Sep 2023 | CNY | 34.99 | 36.22 | 34.83 | 36.13 | 36.13 | +1.1 (+3.14%) | 784,041 |
| 21 Sep 2023 | CNY | 35.35 | 35.46 | 34.88 | 35.03 | 35.03 | -0.32 (-0.91%) | 375,740 |
| 20 Sep 2023 | CNY | 35.28 | 35.64 | 34.95 | 35.35 | 35.35 | +0.12 (+0.34%) | 397,250 |
| 19 Sep 2023 | CNY | 35.48 | 35.78 | 35.14 | 35.23 | 35.23 | -0.2 (-0.56%) | 284,035 |
| 18 Sep 2023 | CNY | 35.04 | 35.83 | 34.75 | 35.43 | 35.43 | +0.37 (+1.06%) | 304,180 |
| 15 Sep 2023 | CNY | 35.25 | 35.49 | 34.73 | 35.06 | 35.06 | +0.25 (+0.72%) | 351,995 |
| 14 Sep 2023 | CNY | 35.3 | 35.3 | 34.6 | 34.81 | 34.81 | -0.51 (-1.44%) | 354,715 |
| 13 Sep 2023 | CNY | 35.81 | 35.81 | 34.95 | 35.32 | 35.32 | -0.48 (-1.34%) | 424,040 |
| 12 Sep 2023 | CNY | 36.16 | 36.26 | 35.6 | 35.8 | 35.8 | -0.37 (-1.02%) | 548,189 |
| 11 Sep 2023 | CNY | 36.6 | 36.6 | 35.8 | 36.17 | 36.17 | +0.04 (+0.11%) | 560,870 |
| 8 Sep 2023 | CNY | 36.5 | 36.67 | 36.1 | 36.13 | 36.13 | -0.02 (-0.06%) | 341,235 |
| 7 Sep 2023 | CNY | 37.15 | 37.16 | 36.14 | 36.15 | 36.15 | -1 (-2.69%) | 393,305 |
| 6 Sep 2023 | CNY | 36.67 | 37.16 | 36.39 | 37.15 | 37.15 | +0.48 (+1.31%) | 396,395 |
| 5 Sep 2023 | CNY | 36.86 | 36.99 | 36.42 | 36.67 | 36.67 | -0.19 (-0.52%) | 321,555 |
| 4 Sep 2023 | CNY | 36.89 | 36.89 | 36.5 | 36.86 | 36.86 | +0.18 (+0.49%) | 359,823 |
| 1 Sep 2023 | CNY | 36.67 | 36.8 | 36.41 | 36.68 | 36.68 | +0.01 (+0.03%) | 234,360 |
| 31 Aug 2023 | CNY | 36.58 | 36.98 | 36.11 | 36.67 | 36.67 | +0.02 (+0.05%) | 403,965 |
| 30 Aug 2023 | CNY | 36.2 | 36.84 | 36.07 | 36.65 | 36.65 | +0.68 (+1.89%) | 606,200 |
| 29 Aug 2023 | CNY | 34.25 | 36.04 | 34.23 | 35.97 | 35.97 | +1.72 (+5.02%) | 1,070,720 |
| 28 Aug 2023 | CNY | 34.99 | 35.59 | 34.08 | 34.25 | 34.25 | +0.79 (+2.36%) | 1,137,366 |
| 25 Aug 2023 | CNY | 34.34 | 34.5 | 33.36 | 33.46 | 33.46 | -1.11 (-3.21%) | 775,419 |
| 24 Aug 2023 | CNY | 36.47 | 36.99 | 34.11 | 34.57 | 34.57 | -2 (-5.47%) | 1,320,369 |
| 23 Aug 2023 | CNY | 37.09 | 37.4 | 36.56 | 36.57 | 36.57 | -0.94 (-2.51%) | 382,740 |
| 22 Aug 2023 | CNY | 38.29 | 38.74 | 36.41 | 37.51 | 37.51 | -0.97 (-2.52%) | 1,150,934 |
| 21 Aug 2023 | CNY | 38.22 | 39.18 | 38.2 | 38.48 | 38.48 | +0.1 (+0.26%) | 497,615 |
| 18 Aug 2023 | CNY | 38 | 39.04 | 38 | 38.38 | 38.38 | +0.27 (+0.71%) | 793,354 |
