| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 41.6 | 42.75 | 41.52 | 42.53 | 42.53 | +0.72 (+1.72%) | 1,409,240 |
| 26 Sep 2023 | CNY | 42.45 | 42.73 | 41.71 | 41.81 | 41.81 | -0.75 (-1.76%) | 876,440 |
| 25 Sep 2023 | CNY | 42.35 | 42.8 | 42 | 42.56 | 42.56 | +0.29 (+0.69%) | 1,351,903 |
| 22 Sep 2023 | CNY | 42.15 | 42.35 | 41.56 | 42.27 | 42.27 | +0.18 (+0.43%) | 1,138,839 |
| 21 Sep 2023 | CNY | 42.82 | 43 | 42.01 | 42.09 | 42.09 | -0.72 (-1.68%) | 1,141,580 |
| 20 Sep 2023 | CNY | 42.58 | 43.05 | 42.58 | 42.81 | 42.81 | +0.15 (+0.35%) | 1,091,001 |
| 19 Sep 2023 | CNY | 42.67 | 43.05 | 42.31 | 42.66 | 42.66 | -0.04 (-0.09%) | 758,554 |
| 18 Sep 2023 | CNY | 41.83 | 42.77 | 41.72 | 42.7 | 42.7 | +0.8 (+1.91%) | 1,179,336 |
| 15 Sep 2023 | CNY | 41.41 | 42.2 | 41.17 | 41.9 | 41.9 | +0.65 (+1.58%) | 996,676 |
| 14 Sep 2023 | CNY | 41.75 | 41.77 | 41 | 41.25 | 41.25 | -0.22 (-0.53%) | 712,940 |
| 13 Sep 2023 | CNY | 41.97 | 42 | 41.3 | 41.47 | 41.47 | -0.48 (-1.14%) | 756,120 |
| 12 Sep 2023 | CNY | 42.54 | 42.64 | 41.87 | 41.95 | 41.95 | -0.58 (-1.36%) | 1,030,305 |
| 11 Sep 2023 | CNY | 41.28 | 42.93 | 40.9 | 42.53 | 42.53 | +1.47 (+3.58%) | 1,511,163 |
| 8 Sep 2023 | CNY | 41.43 | 41.75 | 41.06 | 41.06 | 41.06 | -0.37 (-0.89%) | 532,701 |
| 7 Sep 2023 | CNY | 42.1 | 42.32 | 41.34 | 41.43 | 41.43 | -0.66 (-1.57%) | 933,919 |
| 6 Sep 2023 | CNY | 42.53 | 42.8 | 42.09 | 42.09 | 42.09 | -0.58 (-1.36%) | 1,089,785 |
| 5 Sep 2023 | CNY | 42.69 | 43.08 | 42.55 | 42.67 | 42.67 | -0.18 (-0.42%) | 791,670 |
| 4 Sep 2023 | CNY | 42.7 | 42.92 | 42.23 | 42.85 | 42.85 | +0.29 (+0.68%) | 909,048 |
| 1 Sep 2023 | CNY | 42.46 | 42.74 | 42.03 | 42.56 | 42.56 | +0.26 (+0.61%) | 864,326 |
| 31 Aug 2023 | CNY | 41.92 | 42.46 | 41.63 | 42.3 | 42.3 | +0.37 (+0.88%) | 1,025,060 |
| 30 Aug 2023 | CNY | 41.99 | 42.38 | 41.71 | 41.93 | 41.93 | +0.07 (+0.17%) | 1,022,728 |
| 29 Aug 2023 | CNY | 39.75 | 41.98 | 39.71 | 41.86 | 41.86 | +2.15 (+5.41%) | 2,068,637 |
| 28 Aug 2023 | CNY | 41.7 | 41.71 | 39.56 | 39.71 | 39.71 | +0.04 (+0.10%) | 1,227,407 |
| 25 Aug 2023 | CNY | 40.53 | 40.57 | 39.48 | 39.67 | 39.67 | -0.7 (-1.73%) | 848,307 |
| 24 Aug 2023 | CNY | 40.5 | 40.77 | 40.26 | 40.37 | 40.37 | +0.01 (+0.02%) | 628,547 |
| 23 Aug 2023 | CNY | 40.17 | 40.76 | 40.17 | 40.36 | 40.36 | -0.08 (-0.20%) | 774,020 |
| 22 Aug 2023 | CNY | 41.39 | 41.39 | 40.1 | 40.44 | 40.44 | -0.28 (-0.69%) | 1,499,174 |
| 21 Aug 2023 | CNY | 40.88 | 41.49 | 40.34 | 40.72 | 40.72 | -0.08 (-0.20%) | 1,182,097 |
| 18 Aug 2023 | CNY | 42 | 42 | 40.78 | 40.8 | 40.8 | -0.81 (-1.95%) | 1,428,812 |
| 17 Aug 2023 | CNY | 42 | 42 | 41.14 | 41.61 | 41.61 | -0.33 (-0.79%) | 1,499,600 |
