| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 35.98 | 36.27 | 35.54 | 35.74 | 35.74 | -0.06 (-0.17%) | 9,458,796 |
| 20 Sep 2023 | CNY | 36.07 | 36.44 | 35.72 | 35.8 | 35.8 | -0.79 (-2.16%) | 10,518,557 |
| 19 Sep 2023 | CNY | 37.57 | 37.62 | 35.67 | 36.59 | 36.59 | -1.44 (-3.79%) | 18,093,419 |
| 18 Sep 2023 | CNY | 38.05 | 39.66 | 37.68 | 38.03 | 38.03 | -0.69 (-1.78%) | 20,190,155 |
| 15 Sep 2023 | CNY | 39.5 | 41.1 | 37.4 | 38.72 | 38.72 | -1.91 (-4.70%) | 30,277,750 |
| 14 Sep 2023 | CNY | 40.07 | 40.9 | 38.88 | 40.63 | 40.63 | +0.54 (+1.35%) | 25,327,883 |
| 13 Sep 2023 | CNY | 40.26 | 42.42 | 39.34 | 40.09 | 40.09 | -2.04 (-4.84%) | 31,769,544 |
| 12 Sep 2023 | CNY | 44.5 | 44.8 | 42.13 | 42.13 | 42.13 | -4.68 (-10.00%) | 46,992,628 |
| 11 Sep 2023 | CNY | 42.79 | 46.81 | 42 | 46.81 | 46.81 | +4.26 (+10.01%) | 51,592,271 |
| 8 Sep 2023 | CNY | 38.7 | 42.55 | 38.7 | 42.55 | 42.55 | +3.87 (+10.01%) | 21,839,136 |
| 7 Sep 2023 | CNY | 38 | 40.24 | 37.38 | 38.68 | 38.68 | +2.1 (+5.74%) | 32,490,770 |
| 6 Sep 2023 | CNY | 33.13 | 36.58 | 33.13 | 36.58 | 36.58 | +3.33 (+10.02%) | 15,188,451 |
| 5 Sep 2023 | CNY | 33.02 | 33.97 | 32.73 | 33.25 | 33.25 | +0.24 (+0.73%) | 7,720,154 |
| 4 Sep 2023 | CNY | 33.09 | 33.29 | 32.34 | 33.01 | 33.01 | +0.31 (+0.95%) | 5,337,932 |
| 1 Sep 2023 | CNY | 33.6 | 33.6 | 32.35 | 32.7 | 32.7 | -0.57 (-1.71%) | 5,628,583 |
| 31 Aug 2023 | CNY | 32.66 | 33.64 | 32.4 | 33.27 | 33.27 | +0.5 (+1.53%) | 7,801,879 |
| 30 Aug 2023 | CNY | 31.73 | 33.08 | 31.52 | 32.77 | 32.77 | +1.06 (+3.34%) | 8,649,093 |
| 29 Aug 2023 | CNY | 29.33 | 31.98 | 29.3 | 31.71 | 31.71 | +2.08 (+7.02%) | 7,469,704 |
| 28 Aug 2023 | CNY | 31.15 | 31.15 | 29.58 | 29.63 | 29.63 | +0.29 (+0.99%) | 5,635,200 |
| 25 Aug 2023 | CNY | 30.69 | 30.7 | 29 | 29.34 | 29.34 | -1.78 (-5.72%) | 7,996,544 |
| 24 Aug 2023 | CNY | 31 | 31.6 | 30.65 | 31.12 | 31.12 | +0.33 (+1.07%) | 2,305,900 |
| 23 Aug 2023 | CNY | 31.74 | 31.76 | 30.7 | 30.79 | 30.79 | -1.1 (-3.45%) | 2,464,444 |
| 22 Aug 2023 | CNY | 31.12 | 31.99 | 31.06 | 31.89 | 31.89 | +0.96 (+3.10%) | 4,066,000 |
| 21 Aug 2023 | CNY | 31.78 | 31.97 | 30.84 | 30.93 | 30.93 | -0.69 (-2.18%) | 2,974,915 |
| 18 Aug 2023 | CNY | 32.12 | 32.52 | 31.6 | 31.62 | 31.62 | -0.58 (-1.80%) | 2,905,866 |
| 17 Aug 2023 | CNY | 31.27 | 32.48 | 30.95 | 32.2 | 32.2 | +1.1 (+3.54%) | 4,820,929 |
| 16 Aug 2023 | CNY | 32.07 | 32.07 | 31.03 | 31.1 | 31.1 | -0.72 (-2.26%) | 4,197,236 |
| 15 Aug 2023 | CNY | 32.7 | 32.7 | 31.6 | 31.82 | 31.82 | -0.66 (-2.03%) | 2,872,570 |
| 14 Aug 2023 | CNY | 32.25 | 32.88 | 31.96 | 32.48 | 32.48 | +0.19 (+0.59%) | 2,747,917 |
| 11 Aug 2023 | CNY | 32.96 | 33.33 | 32.28 | 32.29 | 32.29 | -0.84 (-2.54%) | 2,215,828 |
