| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 33.29 | 33.73 | 32.77 | 33.43 | 33.43 | -0.39 (-1.15%) | 3,482,689 |
| 22 Sep 2023 | CNY | 32.81 | 34.09 | 32.6 | 33.82 | 33.82 | +0.89 (+2.70%) | 5,168,043 |
| 21 Sep 2023 | CNY | 32.3 | 33.28 | 32.14 | 32.93 | 32.93 | +0.23 (+0.70%) | 3,411,196 |
| 20 Sep 2023 | CNY | 32.49 | 33.46 | 32.01 | 32.7 | 32.7 | +0.41 (+1.27%) | 3,648,008 |
| 19 Sep 2023 | CNY | 32.55 | 33.08 | 32.16 | 32.29 | 32.29 | -0.61 (-1.85%) | 2,777,155 |
| 18 Sep 2023 | CNY | 32.5 | 33.22 | 32.5 | 32.9 | 32.9 | +0.19 (+0.58%) | 2,862,973 |
| 15 Sep 2023 | CNY | 33.31 | 33.57 | 32.63 | 32.71 | 32.71 | -0.46 (-1.39%) | 3,230,925 |
| 14 Sep 2023 | CNY | 34.4 | 34.49 | 32.8 | 33.17 | 33.17 | -1.14 (-3.32%) | 4,063,638 |
| 13 Sep 2023 | CNY | 35.26 | 35.28 | 33.83 | 34.31 | 34.31 | -0.93 (-2.64%) | 4,030,925 |
| 12 Sep 2023 | CNY | 35.07 | 35.83 | 34.93 | 35.24 | 35.24 | -0.51 (-1.43%) | 4,906,754 |
| 11 Sep 2023 | CNY | 34.1 | 35.9 | 33.4 | 35.75 | 35.75 | +1.53 (+4.47%) | 8,908,230 |
| 8 Sep 2023 | CNY | 35.3 | 35.9 | 33.7 | 34.22 | 34.22 | -1.45 (-4.07%) | 8,024,973 |
| 7 Sep 2023 | CNY | 36.42 | 37.62 | 35.66 | 35.67 | 35.67 | -1.25 (-3.39%) | 5,597,271 |
| 6 Sep 2023 | CNY | 36.51 | 37.86 | 35.8 | 36.92 | 36.92 | -0.13 (-0.35%) | 6,940,527 |
| 5 Sep 2023 | CNY | 38.77 | 39 | 36.66 | 37.05 | 37.05 | -2.41 (-6.11%) | 9,649,940 |
| 4 Sep 2023 | CNY | 38.34 | 39.52 | 37.7 | 39.46 | 39.46 | +1.26 (+3.30%) | 10,033,606 |
| 1 Sep 2023 | CNY | 39.2 | 40.3 | 37.6 | 38.2 | 38.2 | -2.15 (-5.33%) | 12,059,037 |
| 31 Aug 2023 | CNY | 38.82 | 42.24 | 37.98 | 40.35 | 40.35 | +0.23 (+0.57%) | 19,510,396 |
| 30 Aug 2023 | CNY | 38.3 | 40.35 | 37.31 | 40.12 | 40.12 | +1.68 (+4.37%) | 19,655,107 |
| 29 Aug 2023 | CNY | 34.8 | 38.99 | 34.38 | 38.44 | 38.44 | +2.94 (+8.28%) | 17,069,352 |
| 28 Aug 2023 | CNY | 38 | 38.45 | 34.9 | 35.5 | 35.5 | -0.32 (-0.89%) | 13,226,973 |
| 25 Aug 2023 | CNY | 37.69 | 39.6 | 35.45 | 35.82 | 35.82 | -1.8 (-4.78%) | 15,511,290 |
| 24 Aug 2023 | CNY | 39.2 | 40.9 | 37.39 | 37.62 | 37.62 | -0.29 (-0.76%) | 18,548,798 |
| 23 Aug 2023 | CNY | 37.07 | 39.99 | 36.8 | 37.91 | 37.91 | -0.09 (-0.24%) | 18,639,868 |
| 22 Aug 2023 | CNY | 36.8 | 38.25 | 35.71 | 38 | 38 | +2.29 (+6.41%) | 16,661,362 |
| 21 Aug 2023 | CNY | 34.01 | 36.88 | 33.75 | 35.71 | 35.71 | +1.6 (+4.69%) | 11,384,161 |
| 18 Aug 2023 | CNY | 35.75 | 36 | 34.11 | 34.11 | 34.11 | -1.93 (-5.36%) | 7,346,568 |
| 17 Aug 2023 | CNY | 35 | 36.94 | 34.7 | 36.04 | 36.04 | +0.14 (+0.39%) | 10,796,934 |
| 16 Aug 2023 | CNY | 34.44 | 36.31 | 33.77 | 35.9 | 35.9 | +1.14 (+3.28%) | 11,524,760 |
| 15 Aug 2023 | CNY | 35.01 | 35.1 | 33.96 | 34.76 | 34.76 | -0.55 (-1.56%) | 6,832,135 |
