| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 37.75 | 39.14 | 36.7 | 38 | 38 | 0.0 (0.0%) | 10,321,937 |
| 15 Sep 2023 | CNY | 35.49 | 39.61 | 35.39 | 38 | 38 | +2.9 (+8.26%) | 13,643,352 |
| 14 Sep 2023 | CNY | 35.35 | 35.76 | 34.51 | 35.1 | 35.1 | -0.56 (-1.57%) | 3,334,677 |
| 13 Sep 2023 | CNY | 36.49 | 36.87 | 35.18 | 35.66 | 35.66 | -1.29 (-3.49%) | 4,998,880 |
| 12 Sep 2023 | CNY | 36.5 | 37.99 | 36.44 | 36.95 | 36.95 | 0.0 (0.0%) | 8,751,665 |
| 11 Sep 2023 | CNY | 35.07 | 37.43 | 34.48 | 36.95 | 36.95 | +1.93 (+5.51%) | 8,781,387 |
| 8 Sep 2023 | CNY | 34.63 | 35.22 | 34.38 | 35.02 | 35.02 | +0.39 (+1.13%) | 2,499,443 |
| 7 Sep 2023 | CNY | 35.5 | 35.7 | 34.55 | 34.63 | 34.63 | -1.11 (-3.11%) | 3,773,585 |
| 6 Sep 2023 | CNY | 34.6 | 35.77 | 34.4 | 35.74 | 35.74 | +0.66 (+1.88%) | 5,056,903 |
| 5 Sep 2023 | CNY | 34.39 | 35.36 | 34.2 | 35.08 | 35.08 | +0.79 (+2.30%) | 5,559,979 |
| 4 Sep 2023 | CNY | 33.99 | 34.39 | 33.58 | 34.29 | 34.29 | +0.09 (+0.26%) | 2,696,450 |
| 1 Sep 2023 | CNY | 33.93 | 34.39 | 33.32 | 34.2 | 34.2 | +0.27 (+0.80%) | 2,866,147 |
| 31 Aug 2023 | CNY | 33.67 | 34.39 | 33.07 | 33.93 | 33.93 | +0.42 (+1.25%) | 3,725,120 |
| 30 Aug 2023 | CNY | 32.21 | 33.65 | 32.2 | 33.51 | 33.51 | +0.93 (+2.85%) | 3,531,810 |
| 29 Aug 2023 | CNY | 30.45 | 32.6 | 30.43 | 32.58 | 32.58 | +1.87 (+6.09%) | 3,715,225 |
| 28 Aug 2023 | CNY | 33.23 | 33.5 | 30.6 | 30.71 | 30.71 | -0.75 (-2.38%) | 3,249,203 |
| 25 Aug 2023 | CNY | 32.24 | 32.38 | 31.25 | 31.46 | 31.46 | -1.14 (-3.50%) | 3,204,720 |
| 24 Aug 2023 | CNY | 33.75 | 33.77 | 32.52 | 32.6 | 32.6 | -0.96 (-2.86%) | 2,651,617 |
| 23 Aug 2023 | CNY | 33.51 | 33.98 | 33.06 | 33.56 | 33.56 | -0.28 (-0.83%) | 1,904,052 |
| 22 Aug 2023 | CNY | 33.36 | 33.98 | 32.74 | 33.84 | 33.84 | +0.64 (+1.93%) | 2,264,498 |
| 21 Aug 2023 | CNY | 33.19 | 33.87 | 33 | 33.2 | 33.2 | -0.22 (-0.66%) | 1,486,359 |
| 18 Aug 2023 | CNY | 34.2 | 34.47 | 33.42 | 33.42 | 33.42 | -0.87 (-2.54%) | 1,926,070 |
| 17 Aug 2023 | CNY | 33.21 | 34.47 | 33.08 | 34.29 | 34.29 | +0.91 (+2.73%) | 2,402,746 |
| 16 Aug 2023 | CNY | 33.92 | 34.26 | 33.28 | 33.38 | 33.38 | -0.83 (-2.43%) | 1,915,400 |
| 15 Aug 2023 | CNY | 34.42 | 34.84 | 33.8 | 34.21 | 34.21 | -0.18 (-0.52%) | 1,718,874 |
| 14 Aug 2023 | CNY | 33.59 | 34.4 | 33.46 | 34.39 | 34.39 | +0.39 (+1.15%) | 1,636,745 |
| 11 Aug 2023 | CNY | 34.86 | 34.99 | 34 | 34 | 34 | -0.82 (-2.35%) | 2,163,054 |
| 10 Aug 2023 | CNY | 34.71 | 35.04 | 34.42 | 34.82 | 34.82 | +0.29 (+0.84%) | 1,634,983 |
| 9 Aug 2023 | CNY | 35.52 | 35.56 | 34.22 | 34.53 | 34.53 | -1.47 (-4.08%) | 4,339,944 |
| 8 Aug 2023 | CNY | 36.17 | 36.98 | 35.67 | 36 | 36 | -0.2 (-0.55%) | 4,388,007 |
