| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 39.18 | 39.18 | 37.35 | 37.57 | 37.57 | -1.66 (-4.23%) | 21,559,540 |
| 13 Oct 2023 | CNY | 39.6 | 39.72 | 38.91 | 39.23 | 39.23 | -0.48 (-1.21%) | 31,899,390 |
| 12 Oct 2023 | CNY | 36.49 | 39.71 | 36.46 | 39.71 | 39.71 | +3.61 (+10%) | 53,466,280 |
| 11 Oct 2023 | CNY | 36.5 | 36.9 | 36 | 36.1 | 36.1 | -0.34 (-0.93%) | 13,578,990 |
| 10 Oct 2023 | CNY | 35.72 | 37.22 | 35.65 | 36.44 | 36.44 | +0.69 (+1.93%) | 21,794,000 |
| 9 Oct 2023 | CNY | 36 | 36.03 | 35.2 | 35.75 | 35.75 | -0.66 (-1.81%) | 13,608,610 |
| 28 Sep 2023 | CNY | 36.35 | 37.2 | 36 | 36.41 | 36.41 | +0.06 (+0.17%) | 15,141,440 |
| 27 Sep 2023 | CNY | 35.85 | 37.07 | 35.7 | 36.35 | 36.35 | +0.23 (+0.64%) | 14,299,700 |
| 26 Sep 2023 | CNY | 36.75 | 36.87 | 36.11 | 36.12 | 36.12 | -0.81 (-2.19%) | 9,726,540 |
| 25 Sep 2023 | CNY | 37.25 | 37.57 | 36.49 | 36.93 | 36.93 | -0.62 (-1.65%) | 12,763,500 |
| 22 Sep 2023 | CNY | 36.63 | 37.66 | 36.6 | 37.55 | 37.55 | +0.78 (+2.12%) | 15,844,660 |
| 21 Sep 2023 | CNY | 37 | 37.37 | 36.5 | 36.77 | 36.77 | -0.34 (-0.92%) | 9,007,410 |
| 20 Sep 2023 | CNY | 37.37 | 37.78 | 37.04 | 37.11 | 37.11 | -0.66 (-1.75%) | 9,087,520 |
| 19 Sep 2023 | CNY | 38.45 | 38.51 | 37.64 | 37.77 | 37.77 | -0.98 (-2.53%) | 10,778,450 |
| 18 Sep 2023 | CNY | 37.7 | 39.5 | 37.31 | 38.75 | 38.75 | +1.06 (+2.81%) | 17,681,510 |
| 15 Sep 2023 | CNY | 38.28 | 38.48 | 37.49 | 37.69 | 37.69 | -0.32 (-0.84%) | 11,149,420 |
| 14 Sep 2023 | CNY | 38.6 | 38.69 | 37.91 | 38.01 | 38.01 | -0.78 (-2.01%) | 10,602,080 |
| 13 Sep 2023 | CNY | 39.4 | 39.98 | 38.58 | 38.79 | 38.79 | -1.06 (-2.66%) | 13,895,240 |
| 12 Sep 2023 | CNY | 39.07 | 40.99 | 38.84 | 39.85 | 39.85 | +1.16 (+3.00%) | 24,376,010 |
| 11 Sep 2023 | CNY | 38.01 | 39.25 | 37.81 | 38.69 | 38.69 | +0.25 (+0.65%) | 13,323,760 |
| 8 Sep 2023 | CNY | 39.03 | 39.29 | 38.22 | 38.44 | 38.44 | -0.92 (-2.34%) | 10,557,970 |
| 7 Sep 2023 | CNY | 40.23 | 40.39 | 39.33 | 39.36 | 39.36 | -1.03 (-2.55%) | 12,087,230 |
| 6 Sep 2023 | CNY | 40.17 | 40.51 | 39.8 | 40.39 | 40.39 | +0.17 (+0.42%) | 15,752,750 |
| 5 Sep 2023 | CNY | 39.39 | 41.13 | 39.2 | 40.22 | 40.22 | +0.83 (+2.11%) | 32,133,970 |
| 4 Sep 2023 | CNY | 37.87 | 40.7 | 37.46 | 39.39 | 39.39 | +2.16 (+5.80%) | 32,931,530 |
| 1 Sep 2023 | CNY | 37.01 | 37.65 | 37.01 | 37.23 | 37.23 | +0.03 (+0.08%) | 7,433,480 |
| 31 Aug 2023 | CNY | 37.5 | 37.94 | 36.85 | 37.2 | 37.2 | -0.42 (-1.12%) | 10,941,750 |
| 30 Aug 2023 | CNY | 37.79 | 38.55 | 37.4 | 37.62 | 37.62 | -0.2 (-0.53%) | 11,598,470 |
| 29 Aug 2023 | CNY | 36.45 | 38.18 | 36.11 | 37.82 | 37.82 | +1.14 (+3.11%) | 15,040,870 |
| 28 Aug 2023 | CNY | 39.88 | 39.88 | 36.66 | 36.68 | 36.68 | -0.58 (-1.56%) | 18,756,790 |
