| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 39.28 | 39.47 | 38.1 | 38.34 | 38.34 | +0.06 (+0.16%) | 74,312,751 |
| 27 Sep 2023 | CNY | 38.47 | 39.6 | 37.99 | 38.28 | 38.28 | -0.39 (-1.01%) | 105,996,052 |
| 26 Sep 2023 | CNY | 37.13 | 40.15 | 37 | 38.67 | 38.67 | +1.99 (+5.43%) | 167,074,284 |
| 25 Sep 2023 | CNY | 36.3 | 37.25 | 35.95 | 36.68 | 36.68 | +0.12 (+0.33%) | 131,296,009 |
| 22 Sep 2023 | CNY | 30.95 | 36.56 | 30.82 | 36.56 | 36.56 | +6.09 (+19.99%) | 177,768,807 |
| 21 Sep 2023 | CNY | 30.71 | 31.15 | 30.31 | 30.47 | 30.47 | +0.22 (+0.73%) | 45,685,953 |
| 20 Sep 2023 | CNY | 30.56 | 31.1 | 30.17 | 30.25 | 30.25 | -0.35 (-1.14%) | 30,807,535 |
| 19 Sep 2023 | CNY | 31.24 | 31.5 | 30.53 | 30.6 | 30.6 | -0.55 (-1.77%) | 33,764,137 |
| 18 Sep 2023 | CNY | 31.14 | 32.32 | 30.91 | 31.15 | 31.15 | -0.05 (-0.16%) | 35,331,370 |
| 15 Sep 2023 | CNY | 32.4 | 32.59 | 31.15 | 31.2 | 31.2 | -1.5 (-4.59%) | 48,923,790 |
| 14 Sep 2023 | CNY | 32 | 33.13 | 31.45 | 32.7 | 32.7 | +0.75 (+2.35%) | 52,294,398 |
| 13 Sep 2023 | CNY | 32.71 | 32.87 | 31.48 | 31.95 | 31.95 | -0.98 (-2.98%) | 39,602,984 |
| 12 Sep 2023 | CNY | 33.12 | 33.59 | 32.88 | 32.93 | 32.93 | -0.62 (-1.85%) | 37,328,177 |
| 11 Sep 2023 | CNY | 32.46 | 34.23 | 32.38 | 33.55 | 33.55 | +1.13 (+3.49%) | 62,916,257 |
| 8 Sep 2023 | CNY | 33.53 | 33.73 | 32.35 | 32.42 | 32.42 | -1.38 (-4.08%) | 55,981,472 |
| 7 Sep 2023 | CNY | 35.69 | 35.9 | 33.71 | 33.8 | 33.8 | -0.77 (-2.23%) | 55,852,183 |
| 6 Sep 2023 | CNY | 35 | 35.45 | 33.8 | 34.57 | 34.57 | -1.01 (-2.84%) | 59,207,098 |
| 5 Sep 2023 | CNY | 36.17 | 36.49 | 35.42 | 35.58 | 35.58 | -1.1 (-3.00%) | 53,617,056 |
| 4 Sep 2023 | CNY | 37.02 | 37.15 | 35.91 | 36.68 | 36.68 | -0.3 (-0.81%) | 59,144,479 |
| 1 Sep 2023 | CNY | 36.3 | 37.2 | 35.68 | 36.98 | 36.98 | +0.8 (+2.21%) | 80,011,468 |
| 31 Aug 2023 | CNY | 36.08 | 37.3 | 35.6 | 36.18 | 36.18 | -0.62 (-1.68%) | 74,424,922 |
| 30 Aug 2023 | CNY | 35.83 | 37.67 | 35.52 | 36.8 | 36.8 | +1.09 (+3.05%) | 112,494,226 |
| 29 Aug 2023 | CNY | 34.55 | 36.37 | 34.5 | 35.71 | 35.71 | +0.66 (+1.88%) | 104,367,370 |
| 28 Aug 2023 | CNY | 35 | 35.98 | 32.51 | 35.05 | 35.05 | +2.43 (+7.45%) | 129,900,097 |
| 25 Aug 2023 | CNY | 32.4 | 33.85 | 31.51 | 32.62 | 32.62 | -0.24 (-0.73%) | 85,092,080 |
| 24 Aug 2023 | CNY | 35.72 | 36.36 | 32.3 | 32.86 | 32.86 | -2.61 (-7.36%) | 95,442,075 |
| 23 Aug 2023 | CNY | 36.58 | 37.2 | 35.08 | 35.47 | 35.47 | -1.62 (-4.37%) | 86,962,342 |
| 22 Aug 2023 | CNY | 36.9 | 37.27 | 35.38 | 37.09 | 37.09 | +1.3 (+3.63%) | 79,468,038 |
| 21 Aug 2023 | CNY | 35.28 | 37.49 | 35 | 35.79 | 35.79 | +0.16 (+0.45%) | 75,443,686 |
| 18 Aug 2023 | CNY | 38.92 | 39.04 | 35.55 | 35.63 | 35.63 | -3.61 (-9.20%) | 116,239,570 |
