| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29 Aug 2023 | CNY | 33.5 | 35.24 | 33.46 | 34.86 | 34.86 | +1.4 (+4.18%) | 1,673,418 |
| 28 Aug 2023 | CNY | 35.91 | 36.29 | 33.3 | 33.46 | 33.46 | -1.04 (-3.01%) | 2,056,765 |
| 25 Aug 2023 | CNY | 33 | 34.99 | 32.81 | 34.5 | 34.5 | +1.52 (+4.61%) | 2,793,401 |
| 24 Aug 2023 | CNY | 32.71 | 33.39 | 32.31 | 32.98 | 32.98 | +0.37 (+1.13%) | 1,182,417 |
| 23 Aug 2023 | CNY | 33.74 | 33.75 | 32.05 | 32.61 | 32.61 | -1.16 (-3.44%) | 1,916,640 |
| 22 Aug 2023 | CNY | 35.63 | 35.92 | 33.7 | 33.77 | 33.77 | -1.96 (-5.49%) | 3,356,882 |
| 21 Aug 2023 | CNY | 36.08 | 36.32 | 35.18 | 35.73 | 35.73 | -0.34 (-0.94%) | 2,036,100 |
| 18 Aug 2023 | CNY | 37.32 | 37.39 | 36.07 | 36.07 | 36.07 | -1.07 (-2.88%) | 872,989 |
| 17 Aug 2023 | CNY | 37.3 | 37.56 | 36.75 | 37.14 | 37.14 | -0.05 (-0.13%) | 735,900 |
| 16 Aug 2023 | CNY | 37.9 | 38.1 | 37.09 | 37.19 | 37.19 | -0.72 (-1.90%) | 632,061 |
| 15 Aug 2023 | CNY | 38.62 | 38.97 | 37.6 | 37.91 | 37.91 | -0.68 (-1.76%) | 923,901 |
| 14 Aug 2023 | CNY | 40 | 40.29 | 38.3 | 38.59 | 38.59 | -1.4 (-3.50%) | 1,344,195 |
| 11 Aug 2023 | CNY | 40.29 | 40.42 | 39.84 | 39.99 | 39.99 | -0.26 (-0.65%) | 817,327 |
| 10 Aug 2023 | CNY | 39.56 | 40.6 | 39.2 | 40.25 | 40.25 | +0.88 (+2.24%) | 1,018,595 |
| 9 Aug 2023 | CNY | 39.04 | 39.59 | 38.86 | 39.37 | 39.37 | +0.29 (+0.74%) | 539,152 |
| 8 Aug 2023 | CNY | 39.2 | 39.2 | 38.71 | 39.08 | 39.08 | 0.0 (0.0%) | 393,950 |
| 7 Aug 2023 | CNY | 39.32 | 39.65 | 38.8 | 39.08 | 39.08 | -0.24 (-0.61%) | 640,994 |
| 4 Aug 2023 | CNY | 39.36 | 39.64 | 39.13 | 39.32 | 39.32 | +0.23 (+0.59%) | 600,101 |
| 3 Aug 2023 | CNY | 39.25 | 39.41 | 38.8 | 39.09 | 39.09 | -0.01 (-0.03%) | 453,100 |
| 2 Aug 2023 | CNY | 39.85 | 39.86 | 39.08 | 39.1 | 39.1 | -0.77 (-1.93%) | 551,600 |
| 1 Aug 2023 | CNY | 39.98 | 40.25 | 39.43 | 39.87 | 39.87 | -0.1 (-0.25%) | 745,257 |
