| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 34.78 | 35.83 | 34.7 | 35.28 | 35.28 | +0.52 (+1.50%) | 1,726,567 |
| 27 Sep 2023 | CNY | 35.04 | 35.72 | 34.72 | 34.76 | 34.76 | -0.23 (-0.66%) | 1,540,388 |
| 26 Sep 2023 | CNY | 35.75 | 35.75 | 34.61 | 34.99 | 34.99 | -0.56 (-1.58%) | 1,986,192 |
| 25 Sep 2023 | CNY | 35.37 | 36.03 | 35.11 | 35.55 | 35.55 | +0.18 (+0.51%) | 1,984,383 |
| 22 Sep 2023 | CNY | 35.12 | 35.45 | 34.59 | 35.37 | 35.37 | +0.62 (+1.78%) | 2,119,424 |
| 21 Sep 2023 | CNY | 34.83 | 35.11 | 34.31 | 34.75 | 34.75 | -0.06 (-0.17%) | 1,372,824 |
| 20 Sep 2023 | CNY | 35.68 | 36.06 | 34.69 | 34.81 | 34.81 | -0.99 (-2.77%) | 1,649,600 |
| 19 Sep 2023 | CNY | 36.55 | 36.82 | 35.77 | 35.8 | 35.8 | -1.02 (-2.77%) | 1,772,100 |
| 18 Sep 2023 | CNY | 35.3 | 37.03 | 35.21 | 36.82 | 36.82 | +1.39 (+3.92%) | 2,381,740 |
| 15 Sep 2023 | CNY | 35.2 | 35.8 | 34.49 | 35.43 | 35.43 | +0.36 (+1.03%) | 1,452,904 |
| 14 Sep 2023 | CNY | 35.59 | 35.91 | 34.76 | 35.07 | 35.07 | -0.93 (-2.58%) | 1,786,327 |
| 13 Sep 2023 | CNY | 37.37 | 37.56 | 35.51 | 36 | 36 | -1.55 (-4.13%) | 2,861,597 |
| 12 Sep 2023 | CNY | 36.9 | 37.86 | 36.8 | 37.55 | 37.55 | +0.66 (+1.79%) | 2,538,742 |
| 11 Sep 2023 | CNY | 35.95 | 36.99 | 35.7 | 36.89 | 36.89 | +0.89 (+2.47%) | 1,917,990 |
| 8 Sep 2023 | CNY | 36.17 | 36.6 | 35.81 | 36 | 36 | -0.16 (-0.44%) | 1,279,100 |
| 7 Sep 2023 | CNY | 37.27 | 37.38 | 36.08 | 36.16 | 36.16 | -1.11 (-2.98%) | 1,871,868 |
| 6 Sep 2023 | CNY | 37.33 | 37.6 | 37.01 | 37.27 | 37.27 | -0.16 (-0.43%) | 1,248,765 |
| 5 Sep 2023 | CNY | 37.8 | 38.1 | 37.11 | 37.43 | 37.43 | -0.47 (-1.24%) | 1,690,435 |
| 4 Sep 2023 | CNY | 38.1 | 38.3 | 37.46 | 37.9 | 37.9 | +0.09 (+0.24%) | 1,776,603 |
| 1 Sep 2023 | CNY | 37.64 | 38.2 | 37.2 | 37.81 | 37.81 | +0.17 (+0.45%) | 2,237,665 |
| 31 Aug 2023 | CNY | 37.3 | 37.7 | 36.82 | 37.64 | 37.64 | +0.19 (+0.51%) | 2,441,752 |
| 30 Aug 2023 | CNY | 38.01 | 38.08 | 37.12 | 37.45 | 37.45 | -0.9 (-2.35%) | 4,400,737 |
| 29 Aug 2023 | CNY | 36.19 | 38.35 | 35.96 | 38.35 | 38.35 | +2.57 (+7.18%) | 4,512,402 |
| 28 Aug 2023 | CNY | 37.4 | 37.92 | 35.63 | 35.78 | 35.78 | +0.34 (+0.96%) | 2,449,969 |
| 25 Aug 2023 | CNY | 36.39 | 36.39 | 35.29 | 35.44 | 35.44 | -1.06 (-2.90%) | 1,785,988 |
| 24 Aug 2023 | CNY | 36.64 | 37 | 35.85 | 36.5 | 36.5 | +0.18 (+0.50%) | 1,795,167 |
| 23 Aug 2023 | CNY | 37 | 37.24 | 36.32 | 36.32 | 36.32 | -0.96 (-2.58%) | 1,349,330 |
| 22 Aug 2023 | CNY | 37.11 | 37.47 | 36.16 | 37.28 | 37.28 | +0.63 (+1.72%) | 1,881,831 |
| 21 Aug 2023 | CNY | 37.24 | 37.46 | 36.62 | 36.65 | 36.65 | -0.45 (-1.21%) | 2,034,782 |
| 18 Aug 2023 | CNY | 38.96 | 38.97 | 37.1 | 37.1 | 37.1 | -1.73 (-4.46%) | 3,771,837 |
