| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 33.46 | 34.27 | 33.46 | 34 | 34 | +0.56 (+1.67%) | 581,615 |
| 25 Sep 2023 | CNY | 33.77 | 33.77 | 33.1 | 33.44 | 33.44 | -0.33 (-0.98%) | 525,841 |
| 22 Sep 2023 | CNY | 32.7 | 33.77 | 32.4 | 33.77 | 33.77 | +1.07 (+3.27%) | 875,850 |
| 21 Sep 2023 | CNY | 32.82 | 32.98 | 32.5 | 32.7 | 32.7 | -0.29 (-0.88%) | 574,816 |
| 20 Sep 2023 | CNY | 33.61 | 33.61 | 32.75 | 32.99 | 32.99 | -0.4 (-1.20%) | 450,016 |
| 19 Sep 2023 | CNY | 33.9 | 33.9 | 33.05 | 33.39 | 33.39 | -0.51 (-1.50%) | 542,275 |
| 18 Sep 2023 | CNY | 33.73 | 34.21 | 33.22 | 33.9 | 33.9 | +0.36 (+1.07%) | 713,505 |
| 15 Sep 2023 | CNY | 33.92 | 34.03 | 33.32 | 33.54 | 33.54 | -0.37 (-1.09%) | 851,050 |
| 14 Sep 2023 | CNY | 33.88 | 34.05 | 33.21 | 33.91 | 33.91 | +0.2 (+0.59%) | 709,110 |
| 13 Sep 2023 | CNY | 34.17 | 34.43 | 33.3 | 33.71 | 33.71 | -0.46 (-1.35%) | 764,400 |
| 12 Sep 2023 | CNY | 34.49 | 34.99 | 34 | 34.17 | 34.17 | -0.43 (-1.24%) | 555,093 |
| 11 Sep 2023 | CNY | 34.42 | 34.8 | 33.62 | 34.6 | 34.6 | +0.62 (+1.82%) | 954,000 |
| 8 Sep 2023 | CNY | 34.84 | 34.84 | 33.81 | 33.98 | 33.98 | -0.35 (-1.02%) | 561,721 |
| 7 Sep 2023 | CNY | 34.7 | 35.5 | 34.2 | 34.33 | 34.33 | +0.02 (+0.06%) | 893,926 |
| 6 Sep 2023 | CNY | 34.76 | 34.76 | 33.97 | 34.31 | 34.31 | -0.37 (-1.07%) | 771,708 |
| 5 Sep 2023 | CNY | 34.8 | 35.21 | 34.35 | 34.68 | 34.68 | -0.35 (-1.00%) | 1,174,570 |
| 4 Sep 2023 | CNY | 36.63 | 37.1 | 34.82 | 35.03 | 35.03 | -1.37 (-3.76%) | 1,352,523 |
| 1 Sep 2023 | CNY | 36.98 | 37.6 | 36.23 | 36.4 | 36.4 | -0.51 (-1.38%) | 975,750 |
| 31 Aug 2023 | CNY | 37 | 37.7 | 36.9 | 36.91 | 36.91 | -0.27 (-0.73%) | 1,211,163 |
| 30 Aug 2023 | CNY | 35.97 | 37.5 | 35.02 | 37.18 | 37.18 | +1.65 (+4.64%) | 1,942,100 |
| 29 Aug 2023 | CNY | 33.22 | 35.7 | 33.22 | 35.53 | 35.53 | +2.03 (+6.06%) | 1,435,720 |
| 28 Aug 2023 | CNY | 35.68 | 36.22 | 33.33 | 33.5 | 33.5 | -0.75 (-2.19%) | 1,140,070 |
| 25 Aug 2023 | CNY | 34.8 | 35.3 | 33.96 | 34.25 | 34.25 | -0.92 (-2.62%) | 905,247 |
| 24 Aug 2023 | CNY | 34.88 | 35.39 | 34.58 | 35.17 | 35.17 | +0.29 (+0.83%) | 880,245 |
| 23 Aug 2023 | CNY | 35.3 | 35.54 | 34.77 | 34.88 | 34.88 | -0.33 (-0.94%) | 663,850 |
| 22 Aug 2023 | CNY | 35.4 | 35.4 | 34.05 | 35.21 | 35.21 | +0.85 (+2.47%) | 720,636 |
| 21 Aug 2023 | CNY | 34.43 | 35.5 | 34 | 34.36 | 34.36 | +0.2 (+0.59%) | 918,692 |
| 18 Aug 2023 | CNY | 35.31 | 35.58 | 34 | 34.16 | 34.16 | -0.96 (-2.73%) | 1,408,300 |
| 17 Aug 2023 | CNY | 33.43 | 35.49 | 33.41 | 35.12 | 35.12 | +0.39 (+1.12%) | 2,410,368 |
| 16 Aug 2023 | CNY | 41.99 | 41.99 | 33.14 | 34.73 | 34.73 | -1.47 (-4.06%) | 3,666,381 |
