| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2023 | CNY | 38.23 | 38.38 | 37.36 | 37.39 | 37.39 | -0.84 (-2.20%) | 1,494,100 |
| 12 Oct 2023 | CNY | 39.19 | 39.63 | 38.21 | 38.23 | 38.23 | -0.76 (-1.95%) | 1,943,153 |
| 11 Oct 2023 | CNY | 38.41 | 39.44 | 38.08 | 38.99 | 38.99 | +0.51 (+1.33%) | 2,045,443 |
| 10 Oct 2023 | CNY | 38.8 | 39 | 38.18 | 38.48 | 38.48 | +0.25 (+0.65%) | 1,799,850 |
| 9 Oct 2023 | CNY | 38.3 | 38.62 | 37.85 | 38.23 | 38.23 | -0.12 (-0.31%) | 1,473,550 |
| 28 Sep 2023 | CNY | 38.68 | 39.22 | 38.2 | 38.35 | 38.35 | +0.07 (+0.18%) | 1,462,202 |
| 27 Sep 2023 | CNY | 39.02 | 39.33 | 38.26 | 38.28 | 38.28 | -0.87 (-2.22%) | 1,428,900 |
| 26 Sep 2023 | CNY | 39.43 | 40.3 | 38.88 | 39.15 | 39.15 | -0.38 (-0.96%) | 2,060,989 |
| 25 Sep 2023 | CNY | 39.1 | 39.85 | 38.99 | 39.53 | 39.53 | +0.23 (+0.59%) | 2,824,012 |
| 22 Sep 2023 | CNY | 35.47 | 39.6 | 35.26 | 39.3 | 39.3 | +3.7 (+10.39%) | 4,176,051 |
| 21 Sep 2023 | CNY | 35.29 | 36.18 | 35.2 | 35.6 | 35.6 | +0.32 (+0.91%) | 1,033,600 |
| 20 Sep 2023 | CNY | 35.66 | 36.1 | 35.19 | 35.28 | 35.28 | -0.34 (-0.95%) | 1,082,524 |
| 19 Sep 2023 | CNY | 36.85 | 36.93 | 35.6 | 35.62 | 35.62 | -1.28 (-3.47%) | 1,995,059 |
| 18 Sep 2023 | CNY | 38.38 | 38.76 | 36.8 | 36.9 | 36.9 | -1.79 (-4.63%) | 3,152,869 |
| 15 Sep 2023 | CNY | 39.3 | 40.44 | 38.32 | 38.69 | 38.69 | -1.32 (-3.30%) | 3,860,957 |
| 14 Sep 2023 | CNY | 37.68 | 40.98 | 37.68 | 40.01 | 40.01 | +2.24 (+5.93%) | 6,027,866 |
| 13 Sep 2023 | CNY | 38.28 | 38.56 | 37.3 | 37.77 | 37.77 | -0.58 (-1.51%) | 1,286,350 |
| 12 Sep 2023 | CNY | 39.06 | 39.06 | 38.31 | 38.35 | 38.35 | -0.72 (-1.84%) | 1,245,480 |
| 11 Sep 2023 | CNY | 39.4 | 39.6 | 38.51 | 39.07 | 39.07 | -0.33 (-0.84%) | 2,013,482 |
| 8 Sep 2023 | CNY | 38.69 | 39.79 | 38.2 | 39.4 | 39.4 | +0.4 (+1.03%) | 2,370,300 |
| 7 Sep 2023 | CNY | 38.6 | 39.55 | 38.5 | 39 | 39 | +0.06 (+0.15%) | 2,108,943 |
| 6 Sep 2023 | CNY | 38.51 | 38.97 | 37.5 | 38.94 | 38.94 | +0.78 (+2.04%) | 1,644,803 |
| 5 Sep 2023 | CNY | 38.35 | 39.1 | 37.93 | 38.16 | 38.16 | -0.4 (-1.04%) | 1,502,484 |
| 4 Sep 2023 | CNY | 37.99 | 38.63 | 37.3 | 38.56 | 38.56 | +0.76 (+2.01%) | 1,951,992 |
| 1 Sep 2023 | CNY | 38.41 | 38.7 | 37.59 | 37.8 | 37.8 | -0.69 (-1.79%) | 1,521,095 |
| 31 Aug 2023 | CNY | 38.49 | 38.83 | 38 | 38.49 | 38.49 | -0.19 (-0.49%) | 1,852,300 |
| 30 Aug 2023 | CNY | 36.69 | 39.6 | 36.69 | 38.68 | 38.68 | +2.1 (+5.74%) | 3,825,116 |
| 29 Aug 2023 | CNY | 33.98 | 37.31 | 33.7 | 36.58 | 36.58 | +2.01 (+5.81%) | 3,365,559 |
| 28 Aug 2023 | CNY | 39.63 | 40.63 | 34.24 | 34.57 | 34.57 | -3.23 (-8.54%) | 4,552,307 |
| 25 Aug 2023 | CNY | 38.3 | 39.5 | 37.2 | 37.8 | 37.8 | -1.1 (-2.83%) | 3,257,920 |
