| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 35.36 | 35.7 | 34.45 | 34.9 | 34.9 | -0.28 (-0.80%) | 3,582,900 |
| 13 Oct 2023 | CNY | 34.2 | 36.18 | 34.2 | 35.18 | 35.18 | +0.31 (+0.89%) | 5,593,200 |
| 12 Oct 2023 | CNY | 35.02 | 35.59 | 34.67 | 34.87 | 34.87 | -0.37 (-1.05%) | 4,312,980 |
| 11 Oct 2023 | CNY | 35.45 | 35.84 | 34.47 | 35.24 | 35.24 | -0.36 (-1.01%) | 6,306,960 |
| 10 Oct 2023 | CNY | 35 | 36 | 34 | 35.6 | 35.6 | +0.35 (+0.99%) | 8,272,230 |
| 9 Oct 2023 | CNY | 32.93 | 35.55 | 32.59 | 35.25 | 35.25 | +2.32 (+7.05%) | 8,896,630 |
| 28 Sep 2023 | CNY | 31.54 | 33.18 | 31.54 | 32.93 | 32.93 | +1.4 (+4.44%) | 4,967,390 |
| 27 Sep 2023 | CNY | 32.35 | 32.67 | 31.5 | 31.53 | 31.53 | -0.95 (-2.92%) | 3,754,530 |
| 26 Sep 2023 | CNY | 33.1 | 33.44 | 32.41 | 32.48 | 32.48 | -0.89 (-2.67%) | 3,844,800 |
| 25 Sep 2023 | CNY | 33.1 | 33.47 | 32.4 | 33.37 | 33.37 | +0.47 (+1.43%) | 4,430,200 |
| 22 Sep 2023 | CNY | 31.97 | 33.06 | 31.8 | 32.9 | 32.9 | +0.68 (+2.11%) | 3,732,200 |
| 21 Sep 2023 | CNY | 31.99 | 32.78 | 31.72 | 32.22 | 32.22 | +0.05 (+0.16%) | 3,022,900 |
| 20 Sep 2023 | CNY | 32.2 | 33.13 | 32 | 32.17 | 32.17 | -0.54 (-1.65%) | 3,864,930 |
| 19 Sep 2023 | CNY | 35.38 | 35.46 | 32.61 | 32.71 | 32.71 | -2.04 (-5.87%) | 6,568,700 |
| 18 Sep 2023 | CNY | 33.8 | 35.68 | 33.8 | 34.75 | 34.75 | +0.5 (+1.46%) | 6,311,600 |
| 15 Sep 2023 | CNY | 34.01 | 34.94 | 33.45 | 34.25 | 34.25 | +0.41 (+1.21%) | 6,813,900 |
| 14 Sep 2023 | CNY | 36.01 | 36.2 | 33.84 | 33.84 | 33.84 | -2.75 (-7.52%) | 9,108,780 |
| 13 Sep 2023 | CNY | 38.94 | 40.04 | 36.11 | 36.59 | 36.59 | -3.3 (-8.27%) | 12,209,320 |
| 12 Sep 2023 | CNY | 39.45 | 44.88 | 39.45 | 39.89 | 39.89 | +1.14 (+2.94%) | 15,026,300 |
| 11 Sep 2023 | CNY | 39.21 | 40.72 | 37.03 | 38.75 | 38.75 | -3.53 (-8.35%) | 12,687,920 |
| 8 Sep 2023 | CNY | 40.39 | 45.5 | 37.56 | 42.28 | 42.28 | +1.89 (+4.68%) | 17,650,210 |
| 7 Sep 2023 | CNY | 42.9 | 47.54 | 40.09 | 40.39 | 40.39 | -1.29 (-3.10%) | 20,602,330 |
| 6 Sep 2023 | CNY | 35.45 | 41.68 | 35.45 | 41.68 | 41.68 | +6.95 (+20.01%) | 14,575,600 |
| 5 Sep 2023 | CNY | 33.06 | 34.9 | 32.59 | 34.73 | 34.73 | +1.17 (+3.49%) | 10,399,060 |
| 4 Sep 2023 | CNY | 32.65 | 33.65 | 32.06 | 33.56 | 33.56 | +0.9 (+2.76%) | 6,440,100 |
| 1 Sep 2023 | CNY | 33.11 | 34.86 | 32.38 | 32.66 | 32.66 | -0.99 (-2.94%) | 7,756,590 |
| 31 Aug 2023 | CNY | 33.51 | 33.85 | 32.71 | 33.65 | 33.65 | -0.41 (-1.20%) | 5,850,870 |
| 30 Aug 2023 | CNY | 34.25 | 34.79 | 33.38 | 34.06 | 34.06 | -0.02 (-0.06%) | 8,641,010 |
| 29 Aug 2023 | CNY | 31.54 | 34.53 | 31.54 | 34.08 | 34.08 | +2.09 (+6.53%) | 10,619,340 |
| 28 Aug 2023 | CNY | 36.3 | 36.86 | 31.76 | 31.99 | 31.99 | -2.3 (-6.71%) | 10,709,230 |
