| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 36.45 | 36.76 | 35.87 | 36.3 | 36.3 | -0.15 (-0.41%) | 17,115,430 |
| 20 Sep 2023 | CNY | 33.09 | 36.45 | 33.08 | 36.45 | 36.45 | +3.31 (+9.99%) | 11,603,230 |
| 19 Sep 2023 | CNY | 34.06 | 34.24 | 33.08 | 33.14 | 33.14 | -1.31 (-3.80%) | 7,399,955 |
| 18 Sep 2023 | CNY | 33.48 | 34.97 | 33.29 | 34.45 | 34.45 | +0.64 (+1.89%) | 8,047,100 |
| 15 Sep 2023 | CNY | 35.25 | 35.63 | 33.73 | 33.81 | 33.81 | -1.44 (-4.09%) | 9,424,159 |
| 14 Sep 2023 | CNY | 35.5 | 35.88 | 34.44 | 35.25 | 35.25 | -0.85 (-2.35%) | 9,061,053 |
| 13 Sep 2023 | CNY | 36.8 | 37.19 | 35.11 | 36.1 | 36.1 | -1.24 (-3.32%) | 14,493,119 |
| 12 Sep 2023 | CNY | 36.1 | 38.17 | 35.82 | 37.34 | 37.34 | +1.25 (+3.46%) | 19,974,408 |
| 11 Sep 2023 | CNY | 35.06 | 36.34 | 35 | 36.09 | 36.09 | -0.26 (-0.72%) | 12,412,913 |
| 8 Sep 2023 | CNY | 35.68 | 37.65 | 35.55 | 36.35 | 36.35 | +0.32 (+0.89%) | 20,198,313 |
| 7 Sep 2023 | CNY | 36.55 | 36.74 | 35.3 | 36.03 | 36.03 | -0.49 (-1.34%) | 14,853,768 |
| 6 Sep 2023 | CNY | 36.66 | 37.85 | 36.01 | 36.52 | 36.52 | -0.68 (-1.83%) | 18,980,423 |
| 5 Sep 2023 | CNY | 37 | 40.44 | 36.6 | 37.2 | 37.2 | -0.38 (-1.01%) | 29,547,257 |
| 4 Sep 2023 | CNY | 36.5 | 37.85 | 36.18 | 37.58 | 37.58 | +0.68 (+1.84%) | 24,168,296 |
| 1 Sep 2023 | CNY | 36.68 | 37.36 | 35.48 | 36.9 | 36.9 | +0.51 (+1.40%) | 25,433,951 |
| 31 Aug 2023 | CNY | 37.05 | 37.99 | 35.8 | 36.39 | 36.39 | -0.6 (-1.62%) | 31,993,544 |
| 30 Aug 2023 | CNY | 35.21 | 36.99 | 34.91 | 36.99 | 36.99 | +3.36 (+9.99%) | 14,717,840 |
| 29 Aug 2023 | CNY | 30.58 | 33.63 | 30.45 | 33.63 | 33.63 | +3.06 (+10.01%) | 11,862,876 |
| 28 Aug 2023 | CNY | 33.13 | 33.25 | 30.09 | 30.57 | 30.57 | -0.69 (-2.21%) | 13,762,001 |
| 25 Aug 2023 | CNY | 32 | 32.33 | 30.84 | 31.26 | 31.26 | -1.84 (-5.56%) | 13,184,700 |
| 24 Aug 2023 | CNY | 34 | 34.65 | 32.92 | 33.1 | 33.1 | -1.77 (-5.08%) | 18,165,384 |
| 23 Aug 2023 | CNY | 33.7 | 36.36 | 32.11 | 34.87 | 34.87 | +0.81 (+2.38%) | 28,916,424 |
| 22 Aug 2023 | CNY | 33.21 | 34.07 | 32.82 | 34.06 | 34.06 | +0.88 (+2.65%) | 16,853,600 |
| 21 Aug 2023 | CNY | 34.09 | 34.78 | 32.91 | 33.18 | 33.18 | -0.91 (-2.67%) | 18,664,441 |
| 18 Aug 2023 | CNY | 34.58 | 35.12 | 34 | 34.09 | 34.09 | +0.64 (+1.91%) | 30,506,737 |
| 17 Aug 2023 | CNY | 30.53 | 33.45 | 30.42 | 33.45 | 33.45 | +3.04 (+10.00%) | 18,809,381 |
| 16 Aug 2023 | CNY | 31.31 | 31.64 | 30.41 | 30.41 | 30.41 | -1.33 (-4.19%) | 11,354,473 |
| 15 Aug 2023 | CNY | 32.33 | 32.79 | 31.13 | 31.74 | 31.74 | -1.2 (-3.64%) | 15,486,559 |
| 14 Aug 2023 | CNY | 33.76 | 34.78 | 30.81 | 32.94 | 32.94 | -1.2 (-3.51%) | 23,903,891 |
| 11 Aug 2023 | CNY | 33.01 | 35.02 | 32.48 | 34.14 | 34.14 | +0.81 (+2.43%) | 20,592,573 |
