| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 37.17 | 37.3 | 36.51 | 36.66 | 36.66 | -0.46 (-1.24%) | 941,400 |
| 13 Oct 2023 | CNY | 37.51 | 37.55 | 36.9 | 37.12 | 37.12 | -0.72 (-1.90%) | 1,226,000 |
| 12 Oct 2023 | CNY | 37.88 | 37.88 | 37.19 | 37.84 | 37.84 | +0.16 (+0.42%) | 1,095,990 |
| 11 Oct 2023 | CNY | 37.23 | 37.74 | 37.11 | 37.68 | 37.68 | +0.45 (+1.21%) | 1,218,610 |
| 10 Oct 2023 | CNY | 38.01 | 38.01 | 36.98 | 37.23 | 37.23 | -0.35 (-0.93%) | 1,453,760 |
| 9 Oct 2023 | CNY | 37.99 | 38.28 | 37.29 | 37.58 | 37.58 | -0.42 (-1.11%) | 1,196,900 |
| 28 Sep 2023 | CNY | 37.75 | 38.18 | 37.59 | 38 | 38 | +0.45 (+1.20%) | 1,301,360 |
| 27 Sep 2023 | CNY | 37.35 | 38.18 | 37.3 | 37.55 | 37.55 | +0.18 (+0.48%) | 1,702,730 |
| 26 Sep 2023 | CNY | 37.71 | 38.12 | 37.3 | 37.37 | 37.37 | -0.53 (-1.40%) | 1,212,620 |
| 25 Sep 2023 | CNY | 38.43 | 38.43 | 37.65 | 37.9 | 37.9 | -0.59 (-1.53%) | 1,386,400 |
| 22 Sep 2023 | CNY | 37.8 | 38.88 | 37.8 | 38.49 | 38.49 | +0.75 (+1.99%) | 1,804,200 |
| 21 Sep 2023 | CNY | 38.45 | 38.76 | 37.72 | 37.74 | 37.74 | -0.75 (-1.95%) | 1,390,100 |
| 20 Sep 2023 | CNY | 39.3 | 39.69 | 38.38 | 38.49 | 38.49 | -0.99 (-2.51%) | 1,579,590 |
| 19 Sep 2023 | CNY | 39.5 | 40.16 | 38.96 | 39.48 | 39.48 | -0.22 (-0.55%) | 2,201,490 |
| 18 Sep 2023 | CNY | 39.01 | 40.3 | 38.35 | 39.7 | 39.7 | +0.33 (+0.84%) | 3,424,980 |
| 15 Sep 2023 | CNY | 37.98 | 39.63 | 37.61 | 39.37 | 39.37 | +1.62 (+4.29%) | 4,472,110 |
| 14 Sep 2023 | CNY | 38.04 | 38.21 | 37.46 | 37.75 | 37.75 | -0.16 (-0.42%) | 1,760,120 |
| 13 Sep 2023 | CNY | 38.75 | 38.86 | 37.57 | 37.91 | 37.91 | -0.85 (-2.19%) | 2,155,100 |
| 12 Sep 2023 | CNY | 39.49 | 39.49 | 38.66 | 38.76 | 38.76 | -0.83 (-2.10%) | 2,092,850 |
| 11 Sep 2023 | CNY | 40.05 | 40.14 | 38.86 | 39.59 | 39.59 | -0.26 (-0.65%) | 2,805,510 |
| 8 Sep 2023 | CNY | 40.35 | 40.52 | 39.28 | 39.85 | 39.85 | -0.51 (-1.26%) | 1,683,110 |
| 7 Sep 2023 | CNY | 41.22 | 41.6 | 40.17 | 40.36 | 40.36 | -1.06 (-2.56%) | 1,864,900 |
| 6 Sep 2023 | CNY | 42.22 | 42.59 | 41.3 | 41.42 | 41.42 | -1.31 (-3.07%) | 2,341,900 |
| 5 Sep 2023 | CNY | 42.93 | 42.98 | 42.35 | 42.73 | 42.73 | -0.25 (-0.58%) | 3,121,530 |
| 4 Sep 2023 | CNY | 41.31 | 43.3 | 41.31 | 42.98 | 42.98 | +1.85 (+4.50%) | 5,771,810 |
| 1 Sep 2023 | CNY | 40.4 | 41.78 | 40.18 | 41.13 | 41.13 | +1.36 (+3.42%) | 4,067,430 |
| 31 Aug 2023 | CNY | 40.42 | 40.88 | 39.7 | 39.77 | 39.77 | -0.41 (-1.02%) | 2,838,000 |
| 30 Aug 2023 | CNY | 40.04 | 40.95 | 39.51 | 40.18 | 40.18 | +0.2 (+0.50%) | 4,809,700 |
| 29 Aug 2023 | CNY | 38.31 | 40.26 | 38.3 | 39.98 | 39.98 | +2.35 (+6.25%) | 6,428,560 |
| 28 Aug 2023 | CNY | 38.1 | 39 | 37 | 37.63 | 37.63 | +1.67 (+4.64%) | 4,796,520 |
