| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 40.39 | 40.39 | 39.7 | 39.81 | 39.81 | -0.42 (-1.04%) | 420,770 |
| 20 Sep 2023 | CNY | 40.56 | 40.76 | 40.08 | 40.23 | 40.23 | -0.32 (-0.79%) | 247,092 |
| 19 Sep 2023 | CNY | 41 | 41.55 | 40.4 | 40.55 | 40.55 | -0.69 (-1.67%) | 357,216 |
| 18 Sep 2023 | CNY | 40.75 | 41.49 | 40.05 | 41.24 | 41.24 | +0.74 (+1.83%) | 698,986 |
| 15 Sep 2023 | CNY | 40.37 | 40.94 | 39.91 | 40.5 | 40.5 | +0.16 (+0.40%) | 466,596 |
| 14 Sep 2023 | CNY | 40.7 | 40.94 | 39.99 | 40.34 | 40.34 | -0.22 (-0.54%) | 507,260 |
| 13 Sep 2023 | CNY | 41.03 | 41.46 | 40.01 | 40.56 | 40.56 | -0.63 (-1.53%) | 608,805 |
| 12 Sep 2023 | CNY | 40.7 | 41.82 | 40.46 | 41.19 | 41.19 | +0.49 (+1.20%) | 845,480 |
| 11 Sep 2023 | CNY | 40.2 | 41.41 | 39.68 | 40.7 | 40.7 | +0.54 (+1.34%) | 798,425 |
| 8 Sep 2023 | CNY | 39.72 | 40.25 | 39.31 | 40.16 | 40.16 | +0.44 (+1.11%) | 455,761 |
| 7 Sep 2023 | CNY | 39.89 | 40.35 | 39.61 | 39.72 | 39.72 | -0.35 (-0.87%) | 463,910 |
| 6 Sep 2023 | CNY | 39.53 | 40.29 | 39.11 | 40.07 | 40.07 | +0.54 (+1.37%) | 600,922 |
| 5 Sep 2023 | CNY | 40 | 40.64 | 39.35 | 39.53 | 39.53 | -0.52 (-1.30%) | 755,910 |
| 4 Sep 2023 | CNY | 41.51 | 41.6 | 39.6 | 40.05 | 40.05 | -1.12 (-2.72%) | 1,080,130 |
| 1 Sep 2023 | CNY | 41.55 | 41.98 | 41.05 | 41.17 | 41.17 | -0.46 (-1.10%) | 694,710 |
| 31 Aug 2023 | CNY | 42.18 | 42.3 | 41.4 | 41.63 | 41.63 | -0.38 (-0.90%) | 779,675 |
| 30 Aug 2023 | CNY | 41.33 | 42.24 | 41.19 | 42.01 | 42.01 | +0.94 (+2.29%) | 1,083,318 |
| 29 Aug 2023 | CNY | 38.87 | 41.19 | 38.87 | 41.07 | 41.07 | +1.97 (+5.04%) | 1,020,630 |
| 28 Aug 2023 | CNY | 40.8 | 41.26 | 38.93 | 39.1 | 39.1 | -0.3 (-0.76%) | 747,360 |
| 25 Aug 2023 | CNY | 40.09 | 40.85 | 39.4 | 39.4 | 39.4 | -0.9 (-2.23%) | 417,970 |
| 24 Aug 2023 | CNY | 39.9 | 40.88 | 38.9 | 40.3 | 40.3 | +0.4 (+1.00%) | 669,770 |
| 23 Aug 2023 | CNY | 40.27 | 40.34 | 39.64 | 39.9 | 39.9 | -0.5 (-1.24%) | 420,010 |
| 22 Aug 2023 | CNY | 39.77 | 40.44 | 38.86 | 40.4 | 40.4 | +0.85 (+2.15%) | 767,750 |
| 21 Aug 2023 | CNY | 39.55 | 40.4 | 39.35 | 39.55 | 39.55 | -0.25 (-0.63%) | 401,200 |
| 18 Aug 2023 | CNY | 40.37 | 40.5 | 39.76 | 39.8 | 39.8 | -0.53 (-1.31%) | 449,460 |
| 17 Aug 2023 | CNY | 40.15 | 40.56 | 39.02 | 40.33 | 40.33 | +0.73 (+1.84%) | 607,390 |
| 16 Aug 2023 | CNY | 39.66 | 40.45 | 38.9 | 39.6 | 39.6 | +0.31 (+0.79%) | 565,506 |
| 15 Aug 2023 | CNY | 39.84 | 40.08 | 39.2 | 39.29 | 39.29 | -0.74 (-1.85%) | 300,920 |
| 14 Aug 2023 | CNY | 39.25 | 40.19 | 38.95 | 40.03 | 40.03 | +0.73 (+1.86%) | 480,538 |
| 11 Aug 2023 | CNY | 39.9 | 40.18 | 39.28 | 39.3 | 39.3 | -0.46 (-1.16%) | 329,831 |
