| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 35.82 | 37.86 | 35.82 | 37.35 | 37.35 | +1.14 (+3.15%) | 10,405,149 |
| 27 Sep 2023 | CNY | 36.15 | 36.41 | 35.23 | 36.21 | 36.21 | -0.31 (-0.85%) | 8,681,960 |
| 26 Sep 2023 | CNY | 36.08 | 38.36 | 36.08 | 36.52 | 36.52 | +0.37 (+1.02%) | 7,353,392 |
| 25 Sep 2023 | CNY | 36.39 | 36.66 | 35.78 | 36.15 | 36.15 | -0.34 (-0.93%) | 5,860,126 |
| 22 Sep 2023 | CNY | 35.29 | 36.61 | 34.98 | 36.49 | 36.49 | +1.09 (+3.08%) | 8,730,692 |
| 21 Sep 2023 | CNY | 34.5 | 36.3 | 34.11 | 35.4 | 35.4 | +0.52 (+1.49%) | 7,687,800 |
| 20 Sep 2023 | CNY | 34.2 | 36.13 | 34.2 | 34.88 | 34.88 | +0.6 (+1.75%) | 10,054,393 |
| 19 Sep 2023 | CNY | 34.51 | 34.56 | 33.11 | 34.28 | 34.28 | -0.09 (-0.26%) | 8,021,698 |
| 18 Sep 2023 | CNY | 35 | 35.03 | 34.13 | 34.37 | 34.37 | -0.71 (-2.02%) | 5,887,295 |
| 15 Sep 2023 | CNY | 36.17 | 36.35 | 34.9 | 35.08 | 35.08 | -1.08 (-2.99%) | 5,782,360 |
| 14 Sep 2023 | CNY | 37.19 | 37.42 | 35.91 | 36.16 | 36.16 | -1.29 (-3.44%) | 6,321,489 |
| 13 Sep 2023 | CNY | 38.37 | 38.37 | 36.6 | 37.45 | 37.45 | -1.2 (-3.10%) | 7,720,057 |
| 12 Sep 2023 | CNY | 38.3 | 39.08 | 38.04 | 38.65 | 38.65 | +0.14 (+0.36%) | 6,632,270 |
| 11 Sep 2023 | CNY | 38.45 | 38.65 | 37.57 | 38.51 | 38.51 | -0.14 (-0.36%) | 7,357,437 |
| 8 Sep 2023 | CNY | 38.73 | 39.05 | 37.99 | 38.65 | 38.65 | -0.39 (-1.00%) | 5,646,609 |
| 7 Sep 2023 | CNY | 39.64 | 39.68 | 38.38 | 39.04 | 39.04 | -0.99 (-2.47%) | 7,907,690 |
| 6 Sep 2023 | CNY | 39.76 | 40.15 | 39.29 | 40.03 | 40.03 | +0.25 (+0.63%) | 8,308,889 |
| 5 Sep 2023 | CNY | 40.72 | 40.72 | 39.22 | 39.78 | 39.78 | -1.21 (-2.95%) | 9,904,634 |
| 4 Sep 2023 | CNY | 39.69 | 41.2 | 39.36 | 40.99 | 40.99 | +1.19 (+2.99%) | 12,810,833 |
| 1 Sep 2023 | CNY | 40.17 | 40.5 | 39.01 | 39.8 | 39.8 | -0.66 (-1.63%) | 8,515,933 |
| 31 Aug 2023 | CNY | 39.56 | 41.33 | 39.11 | 40.46 | 40.46 | +0.94 (+2.38%) | 14,415,275 |
| 30 Aug 2023 | CNY | 39.26 | 41.42 | 38.9 | 39.52 | 39.52 | +1.49 (+3.92%) | 27,031,367 |
| 29 Aug 2023 | CNY | 34.43 | 38.03 | 34.13 | 38.03 | 38.03 | +3.46 (+10.01%) | 14,306,514 |
| 28 Aug 2023 | CNY | 36.78 | 36.78 | 34 | 34.57 | 34.57 | +0.55 (+1.62%) | 13,072,515 |
| 25 Aug 2023 | CNY | 32.75 | 34.57 | 32.33 | 34.02 | 34.02 | +0.85 (+2.56%) | 16,162,359 |
| 24 Aug 2023 | CNY | 37 | 37.58 | 33.12 | 33.17 | 33.17 | -3.63 (-9.86%) | 20,473,673 |
| 23 Aug 2023 | CNY | 36.88 | 38.2 | 36.48 | 36.8 | 36.8 | -0.07 (-0.19%) | 10,624,046 |
| 22 Aug 2023 | CNY | 36.88 | 37.42 | 35.98 | 36.87 | 36.87 | +0.52 (+1.43%) | 7,251,010 |
| 21 Aug 2023 | CNY | 36.22 | 37.2 | 36.03 | 36.35 | 36.35 | +0.27 (+0.75%) | 5,158,554 |
| 18 Aug 2023 | CNY | 35.72 | 37.47 | 35.56 | 36.08 | 36.08 | +0.21 (+0.59%) | 7,085,360 |
