| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 32.5 | 32.85 | 32.05 | 32.06 | 32.06 | -0.82 (-2.49%) | 552,600 |
| 17 Oct 2023 | CNY | 32.83 | 33 | 32.38 | 32.88 | 32.88 | +0.19 (+0.58%) | 591,400 |
| 16 Oct 2023 | CNY | 33.69 | 33.7 | 32.29 | 32.69 | 32.69 | -1.01 (-3.00%) | 805,479 |
| 13 Oct 2023 | CNY | 33.47 | 33.87 | 33 | 33.7 | 33.7 | +0.13 (+0.39%) | 789,500 |
| 12 Oct 2023 | CNY | 32.93 | 33.77 | 32.93 | 33.57 | 33.57 | +0.69 (+2.10%) | 634,798 |
| 11 Oct 2023 | CNY | 33 | 33.63 | 32.8 | 32.88 | 32.88 | -0.21 (-0.63%) | 599,900 |
| 10 Oct 2023 | CNY | 33.56 | 33.77 | 33.01 | 33.09 | 33.09 | -0.09 (-0.27%) | 531,500 |
| 9 Oct 2023 | CNY | 33.91 | 33.98 | 33.07 | 33.18 | 33.18 | -0.73 (-2.15%) | 880,972 |
| 28 Sep 2023 | CNY | 34.45 | 35.01 | 33.78 | 33.91 | 33.91 | -0.43 (-1.25%) | 678,305 |
| 27 Sep 2023 | CNY | 34.48 | 35.25 | 34.03 | 34.34 | 34.34 | +0.08 (+0.23%) | 797,217 |
| 26 Sep 2023 | CNY | 34.33 | 34.67 | 34.14 | 34.26 | 34.26 | -0.07 (-0.20%) | 641,730 |
| 25 Sep 2023 | CNY | 34.3 | 34.42 | 33.72 | 34.33 | 34.33 | +0.18 (+0.53%) | 828,802 |
| 22 Sep 2023 | CNY | 34.31 | 34.54 | 33.6 | 34.15 | 34.15 | +0.07 (+0.21%) | 1,066,471 |
| 21 Sep 2023 | CNY | 34.63 | 34.8 | 33.95 | 34.08 | 34.08 | -0.57 (-1.65%) | 556,525 |
| 20 Sep 2023 | CNY | 34.97 | 35.1 | 34.65 | 34.65 | 34.65 | -0.32 (-0.92%) | 463,600 |
| 19 Sep 2023 | CNY | 35.2 | 35.29 | 34.6 | 34.97 | 34.97 | -0.34 (-0.96%) | 715,825 |
| 18 Sep 2023 | CNY | 34.66 | 35.5 | 34.6 | 35.31 | 35.31 | +0.37 (+1.06%) | 911,417 |
| 15 Sep 2023 | CNY | 34.89 | 35.1 | 34.28 | 34.94 | 34.94 | +0.29 (+0.84%) | 1,006,852 |
| 14 Sep 2023 | CNY | 35.32 | 35.32 | 34.21 | 34.65 | 34.65 | -0.67 (-1.90%) | 1,589,710 |
| 13 Sep 2023 | CNY | 35.23 | 35.62 | 34.92 | 35.32 | 35.32 | -0.11 (-0.31%) | 575,073 |
| 12 Sep 2023 | CNY | 35.58 | 35.7 | 35.15 | 35.43 | 35.43 | -0.15 (-0.42%) | 400,200 |
| 11 Sep 2023 | CNY | 34.69 | 35.75 | 34.45 | 35.58 | 35.58 | +1.06 (+3.07%) | 1,355,563 |
| 8 Sep 2023 | CNY | 35.02 | 35.48 | 34.52 | 34.52 | 34.52 | -0.61 (-1.74%) | 768,700 |
| 7 Sep 2023 | CNY | 35.77 | 35.77 | 34.84 | 35.13 | 35.13 | -0.41 (-1.15%) | 886,150 |
| 6 Sep 2023 | CNY | 35.76 | 35.76 | 35.35 | 35.54 | 35.54 | -0.23 (-0.64%) | 570,900 |
| 5 Sep 2023 | CNY | 35.7 | 35.89 | 35.27 | 35.77 | 35.77 | +0.17 (+0.48%) | 726,600 |
| 4 Sep 2023 | CNY | 34.76 | 35.81 | 34.76 | 35.6 | 35.6 | +0.9 (+2.59%) | 1,053,300 |
| 1 Sep 2023 | CNY | 34.6 | 35.14 | 34.6 | 34.7 | 34.7 | +0.01 (+0.03%) | 794,627 |
| 31 Aug 2023 | CNY | 34.5 | 34.82 | 34.4 | 34.69 | 34.69 | +0.14 (+0.41%) | 758,700 |
| 30 Aug 2023 | CNY | 34.85 | 35.69 | 34.45 | 34.55 | 34.55 | -0.31 (-0.89%) | 1,089,900 |
