| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 37.11 | 37.4 | 36.48 | 36.57 | 36.57 | -0.46 (-1.24%) | 2,500,814 |
| 28 Sep 2023 | CNY | 37 | 37.25 | 36.81 | 37.03 | 37.03 | +0.1 (+0.27%) | 2,152,610 |
| 27 Sep 2023 | CNY | 37.24 | 37.29 | 36.68 | 36.93 | 36.93 | -0.23 (-0.62%) | 2,383,567 |
| 26 Sep 2023 | CNY | 37.03 | 37.31 | 36.67 | 37.16 | 37.16 | +0.23 (+0.62%) | 2,732,456 |
| 25 Sep 2023 | CNY | 37.01 | 37.27 | 36.53 | 36.93 | 36.93 | -0.08 (-0.22%) | 2,328,310 |
| 22 Sep 2023 | CNY | 36.58 | 37.12 | 36.45 | 37.01 | 37.01 | +0.37 (+1.01%) | 2,080,300 |
| 21 Sep 2023 | CNY | 36.64 | 37 | 36.4 | 36.64 | 36.64 | -0.19 (-0.52%) | 1,756,246 |
| 20 Sep 2023 | CNY | 37.23 | 37.65 | 36.71 | 36.83 | 36.83 | -0.51 (-1.37%) | 1,997,070 |
| 19 Sep 2023 | CNY | 38.3 | 38.34 | 37.23 | 37.34 | 37.34 | -1.28 (-3.31%) | 3,381,490 |
| 18 Sep 2023 | CNY | 38.53 | 38.93 | 38.22 | 38.62 | 38.62 | +0.08 (+0.21%) | 1,917,270 |
| 15 Sep 2023 | CNY | 39.02 | 39.25 | 38.45 | 38.54 | 38.54 | -0.42 (-1.08%) | 3,127,556 |
| 14 Sep 2023 | CNY | 39.4 | 39.45 | 38.62 | 38.96 | 38.96 | -1.15 (-2.87%) | 3,949,630 |
| 13 Sep 2023 | CNY | 39.6 | 40.77 | 39.05 | 40.11 | 40.11 | +0.19 (+0.48%) | 6,259,132 |
| 12 Sep 2023 | CNY | 40.84 | 40.84 | 39.56 | 39.92 | 39.92 | -0.92 (-2.25%) | 4,401,142 |
| 11 Sep 2023 | CNY | 40.86 | 41.35 | 40.04 | 40.84 | 40.84 | -0.26 (-0.63%) | 4,176,317 |
| 8 Sep 2023 | CNY | 40.99 | 42.3 | 40.9 | 41.1 | 41.1 | -0.26 (-0.63%) | 4,918,504 |
| 7 Sep 2023 | CNY | 41.68 | 42.84 | 41.36 | 41.36 | 41.36 | -0.45 (-1.08%) | 5,407,222 |
| 6 Sep 2023 | CNY | 42.7 | 43.37 | 41.76 | 41.81 | 41.81 | -2.29 (-5.19%) | 6,550,382 |
| 5 Sep 2023 | CNY | 44.88 | 45.4 | 42.42 | 44.1 | 44.1 | -0.53 (-1.19%) | 8,032,901 |
| 4 Sep 2023 | CNY | 43.45 | 45.4 | 43.45 | 44.63 | 44.63 | +1.48 (+3.43%) | 8,811,267 |
| 1 Sep 2023 | CNY | 45.9 | 46.49 | 43.01 | 43.15 | 43.15 | -2.96 (-6.42%) | 10,212,801 |
| 31 Aug 2023 | CNY | 45.63 | 48.47 | 45.61 | 46.11 | 46.11 | -0.5 (-1.07%) | 9,723,725 |
| 30 Aug 2023 | CNY | 48.21 | 49.21 | 45.7 | 46.61 | 46.61 | -3.67 (-7.30%) | 13,680,486 |
| 29 Aug 2023 | CNY | 51 | 53.03 | 48.58 | 50.28 | 50.28 | -1.26 (-2.44%) | 16,930,392 |
| 28 Aug 2023 | CNY | 43.2 | 51.54 | 43.2 | 51.54 | 51.54 | +8.59 (+20%) | 19,738,394 |
| 25 Aug 2023 | CNY | 46.79 | 48.88 | 42.89 | 42.95 | 42.95 | -2.83 (-6.18%) | 15,432,320 |
| 24 Aug 2023 | CNY | 42.13 | 48.16 | 41.25 | 45.78 | 45.78 | +2 (+4.57%) | 16,534,717 |
| 23 Aug 2023 | CNY | 39 | 46.68 | 38.45 | 43.78 | 43.78 | +4.56 (+11.63%) | 13,953,380 |
| 22 Aug 2023 | CNY | 36.36 | 40.99 | 36.36 | 39.22 | 39.22 | +3.28 (+9.13%) | 8,169,382 |
| 21 Aug 2023 | CNY | 36.3 | 37.07 | 35.88 | 35.94 | 35.94 | -0.26 (-0.72%) | 1,371,374 |
