| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | CNY | 38 | 38.28 | 37.5 | 37.6 | 37.6 | -0.36 (-0.95%) | 4,864,379 |
| 14 Sep 2023 | CNY | 35.9 | 38.38 | 35.9 | 37.96 | 37.96 | +2.04 (+5.68%) | 10,045,371 |
| 13 Sep 2023 | CNY | 35.9 | 36.28 | 35.6 | 35.92 | 35.92 | +0.1 (+0.28%) | 2,765,377 |
| 12 Sep 2023 | CNY | 36 | 36.19 | 35.45 | 35.82 | 35.82 | -0.24 (-0.67%) | 2,868,791 |
| 11 Sep 2023 | CNY | 35.5 | 36.35 | 35.45 | 36.06 | 36.06 | +0.53 (+1.49%) | 2,792,740 |
| 8 Sep 2023 | CNY | 35.06 | 35.68 | 34.82 | 35.53 | 35.53 | +0.47 (+1.34%) | 2,009,140 |
| 7 Sep 2023 | CNY | 36.08 | 36.08 | 35 | 35.06 | 35.06 | -1.13 (-3.12%) | 3,700,980 |
| 6 Sep 2023 | CNY | 36.41 | 36.52 | 35.5 | 36.19 | 36.19 | -0.35 (-0.96%) | 3,572,900 |
| 5 Sep 2023 | CNY | 37.62 | 37.86 | 36.45 | 36.54 | 36.54 | -1.14 (-3.03%) | 5,049,901 |
| 4 Sep 2023 | CNY | 37.48 | 37.79 | 37.26 | 37.68 | 37.68 | +0.34 (+0.91%) | 2,445,514 |
| 1 Sep 2023 | CNY | 37.29 | 37.56 | 36.85 | 37.34 | 37.34 | +0.32 (+0.86%) | 2,558,356 |
| 31 Aug 2023 | CNY | 37.26 | 37.7 | 37 | 37.02 | 37.02 | -0.33 (-0.88%) | 2,704,029 |
| 30 Aug 2023 | CNY | 37.08 | 37.67 | 36.94 | 37.35 | 37.35 | +0.35 (+0.95%) | 3,118,257 |
| 29 Aug 2023 | CNY | 35.37 | 37.06 | 35.37 | 37 | 37 | +1.38 (+3.87%) | 3,908,028 |
| 28 Aug 2023 | CNY | 37.98 | 37.99 | 35.49 | 35.62 | 35.62 | +0.02 (+0.06%) | 3,642,094 |
| 25 Aug 2023 | CNY | 36.16 | 36.71 | 35.39 | 35.6 | 35.6 | -0.58 (-1.60%) | 3,236,418 |
| 24 Aug 2023 | CNY | 36.09 | 36.4 | 35.7 | 36.18 | 36.18 | +0.35 (+0.98%) | 2,735,030 |
| 23 Aug 2023 | CNY | 35.85 | 36.5 | 35.65 | 35.83 | 35.83 | -0.12 (-0.33%) | 4,552,618 |
| 22 Aug 2023 | CNY | 35.5 | 36.03 | 35.08 | 35.95 | 35.95 | +0.79 (+2.25%) | 3,719,737 |
| 21 Aug 2023 | CNY | 34.88 | 35.65 | 34.61 | 35.16 | 35.16 | +0.42 (+1.21%) | 3,470,652 |
| 18 Aug 2023 | CNY | 35.19 | 35.55 | 34.74 | 34.74 | 34.74 | -0.65 (-1.84%) | 2,148,231 |
| 17 Aug 2023 | CNY | 34.47 | 35.6 | 34.42 | 35.39 | 35.39 | +0.65 (+1.87%) | 3,723,457 |
| 16 Aug 2023 | CNY | 35.16 | 35.45 | 34.7 | 34.74 | 34.74 | -0.64 (-1.81%) | 3,134,876 |
| 15 Aug 2023 | CNY | 36.16 | 36.38 | 35.2 | 35.38 | 35.38 | -0.77 (-2.13%) | 3,198,021 |
| 14 Aug 2023 | CNY | 35.46 | 36.25 | 35.01 | 36.15 | 36.15 | +0.24 (+0.67%) | 2,565,016 |
| 11 Aug 2023 | CNY | 36.96 | 37.19 | 35.91 | 35.91 | 35.91 | -1.04 (-2.81%) | 3,864,852 |
| 10 Aug 2023 | CNY | 37.11 | 37.28 | 36.7 | 36.95 | 36.95 | -0.37 (-0.99%) | 2,828,383 |
| 9 Aug 2023 | CNY | 36.8 | 37.36 | 36.55 | 37.32 | 37.32 | +0.37 (+1.00%) | 4,594,094 |
| 8 Aug 2023 | CNY | 37.41 | 37.84 | 36.88 | 36.95 | 36.95 | -0.45 (-1.20%) | 4,030,354 |
| 7 Aug 2023 | CNY | 37.13 | 37.56 | 36.75 | 37.4 | 37.4 | +0.33 (+0.89%) | 6,238,598 |
