| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 35.1 | 35.69 | 35.01 | 35.13 | 35.13 | -0.03 (-0.09%) | 592,820 |
| 22 Sep 2023 | CNY | 34.76 | 35.33 | 34.75 | 35.16 | 35.16 | +0.37 (+1.06%) | 753,080 |
| 21 Sep 2023 | CNY | 35.6 | 35.6 | 34.61 | 34.79 | 34.79 | -0.33 (-0.94%) | 688,620 |
| 20 Sep 2023 | CNY | 35.82 | 36.33 | 35.06 | 35.12 | 35.12 | -0.66 (-1.84%) | 717,560 |
| 19 Sep 2023 | CNY | 36.16 | 36.31 | 35.6 | 35.78 | 35.78 | -0.55 (-1.51%) | 700,880 |
| 18 Sep 2023 | CNY | 35.62 | 36.87 | 35.4 | 36.33 | 36.33 | +0.52 (+1.45%) | 1,062,500 |
| 15 Sep 2023 | CNY | 35.51 | 36.2 | 35.48 | 35.81 | 35.81 | +0.26 (+0.73%) | 738,640 |
| 14 Sep 2023 | CNY | 36.82 | 36.82 | 35.4 | 35.55 | 35.55 | -0.85 (-2.34%) | 975,923 |
| 13 Sep 2023 | CNY | 36.46 | 36.67 | 35.8 | 36.4 | 36.4 | -0.06 (-0.16%) | 986,167 |
| 12 Sep 2023 | CNY | 36.9 | 37.15 | 36.45 | 36.46 | 36.46 | -0.44 (-1.19%) | 962,134 |
| 11 Sep 2023 | CNY | 36.84 | 36.99 | 36.29 | 36.9 | 36.9 | +0.06 (+0.16%) | 1,037,220 |
| 8 Sep 2023 | CNY | 36.38 | 37.25 | 36.32 | 36.84 | 36.84 | +0.32 (+0.88%) | 887,860 |
| 7 Sep 2023 | CNY | 37.21 | 37.64 | 36.52 | 36.52 | 36.52 | -0.98 (-2.61%) | 1,497,900 |
| 6 Sep 2023 | CNY | 37.53 | 37.83 | 37.08 | 37.5 | 37.5 | -0.34 (-0.90%) | 1,575,700 |
| 5 Sep 2023 | CNY | 37.6 | 38.1 | 37.41 | 37.84 | 37.84 | +0.12 (+0.32%) | 1,846,800 |
| 4 Sep 2023 | CNY | 37.28 | 37.94 | 36.8 | 37.72 | 37.72 | +0.07 (+0.19%) | 2,558,327 |
| 1 Sep 2023 | CNY | 36.39 | 37.65 | 36.31 | 37.65 | 37.65 | +1.26 (+3.46%) | 2,606,667 |
| 31 Aug 2023 | CNY | 35.97 | 36.58 | 35.72 | 36.39 | 36.39 | -0.01 (-0.03%) | 1,696,009 |
| 30 Aug 2023 | CNY | 36.62 | 37.1 | 35.9 | 36.4 | 36.4 | -0.22 (-0.60%) | 1,774,720 |
| 29 Aug 2023 | CNY | 35.31 | 36.7 | 35.16 | 36.62 | 36.62 | +1.21 (+3.42%) | 2,034,941 |
| 28 Aug 2023 | CNY | 36.8 | 37.18 | 35.32 | 35.41 | 35.41 | +0.21 (+0.60%) | 2,231,942 |
| 25 Aug 2023 | CNY | 35.09 | 35.95 | 34.92 | 35.2 | 35.2 | -0.04 (-0.11%) | 1,446,356 |
| 24 Aug 2023 | CNY | 35.3 | 36.2 | 34.81 | 35.24 | 35.24 | +0.13 (+0.37%) | 1,733,556 |
| 23 Aug 2023 | CNY | 35.53 | 35.62 | 34.77 | 35.11 | 35.11 | -0.12 (-0.34%) | 1,546,740 |
| 22 Aug 2023 | CNY | 35.7 | 36.6 | 34.21 | 35.23 | 35.23 | -0.39 (-1.09%) | 1,858,600 |
| 21 Aug 2023 | CNY | 35.74 | 36.55 | 35.25 | 35.62 | 35.62 | -0.19 (-0.53%) | 2,145,720 |
| 18 Aug 2023 | CNY | 36.32 | 37.1 | 35.55 | 35.81 | 35.81 | +0.01 (+0.03%) | 2,110,580 |
| 17 Aug 2023 | CNY | 34.75 | 35.9 | 34.18 | 35.8 | 35.8 | +0.85 (+2.43%) | 1,485,142 |
| 16 Aug 2023 | CNY | 36.01 | 36.02 | 34.89 | 34.95 | 34.95 | -0.75 (-2.10%) | 1,198,200 |
| 15 Aug 2023 | CNY | 36.5 | 36.68 | 35.35 | 35.7 | 35.7 | -0.38 (-1.05%) | 932,700 |
