| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 37.79 | 38.05 | 37.16 | 37.92 | 37.92 | +0.17 (+0.45%) | 509,776 |
| 21 Sep 2023 | CNY | 38.35 | 38.58 | 37.6 | 37.75 | 37.75 | -0.38 (-1.00%) | 459,208 |
| 20 Sep 2023 | CNY | 38.24 | 38.66 | 37.86 | 38.13 | 38.13 | -0.13 (-0.34%) | 444,108 |
| 19 Sep 2023 | CNY | 38.47 | 38.99 | 37.74 | 38.26 | 38.26 | -0.21 (-0.55%) | 531,200 |
| 18 Sep 2023 | CNY | 37.83 | 38.76 | 37.45 | 38.47 | 38.47 | +0.74 (+1.96%) | 714,392 |
| 15 Sep 2023 | CNY | 36.63 | 38.5 | 36.37 | 37.73 | 37.73 | +1.2 (+3.28%) | 917,900 |
| 14 Sep 2023 | CNY | 36.94 | 37.17 | 36.39 | 36.53 | 36.53 | -0.3 (-0.81%) | 380,900 |
| 13 Sep 2023 | CNY | 37.41 | 37.44 | 36.45 | 36.83 | 36.83 | -0.61 (-1.63%) | 384,941 |
| 12 Sep 2023 | CNY | 37.67 | 37.67 | 37.1 | 37.44 | 37.44 | 0.0 (0.0%) | 351,808 |
| 11 Sep 2023 | CNY | 36.8 | 37.95 | 36.4 | 37.44 | 37.44 | +0.87 (+2.38%) | 527,308 |
| 8 Sep 2023 | CNY | 36.48 | 37.14 | 36.35 | 36.57 | 36.57 | -0.01 (-0.03%) | 362,171 |
| 7 Sep 2023 | CNY | 37.17 | 37.17 | 36.49 | 36.58 | 36.58 | -0.62 (-1.67%) | 368,300 |
| 6 Sep 2023 | CNY | 36.67 | 37.24 | 36.6 | 37.2 | 37.2 | +0.2 (+0.54%) | 227,400 |
| 5 Sep 2023 | CNY | 37.18 | 37.54 | 36.73 | 37 | 37 | -0.09 (-0.24%) | 333,200 |
| 4 Sep 2023 | CNY | 37.23 | 37.49 | 36.66 | 37.09 | 37.09 | -0.05 (-0.13%) | 384,300 |
| 1 Sep 2023 | CNY | 37.53 | 37.58 | 36.77 | 37.14 | 37.14 | -0.11 (-0.30%) | 440,867 |
| 31 Aug 2023 | CNY | 36.99 | 37.45 | 36.3 | 37.25 | 37.25 | +0.23 (+0.62%) | 622,300 |
| 30 Aug 2023 | CNY | 36.85 | 37.29 | 36.13 | 37.02 | 37.02 | +0.62 (+1.70%) | 565,992 |
| 29 Aug 2023 | CNY | 34.29 | 36.56 | 34.11 | 36.4 | 36.4 | +2.49 (+7.34%) | 972,300 |
| 28 Aug 2023 | CNY | 36.5 | 36.7 | 33.91 | 33.91 | 33.91 | -0.59 (-1.71%) | 933,018 |
| 25 Aug 2023 | CNY | 34.58 | 35.58 | 34.3 | 34.5 | 34.5 | -0.23 (-0.66%) | 685,209 |
| 24 Aug 2023 | CNY | 35.21 | 35.58 | 34.3 | 34.73 | 34.73 | -0.28 (-0.80%) | 573,339 |
| 23 Aug 2023 | CNY | 36.03 | 36.17 | 34.97 | 35.01 | 35.01 | -1.01 (-2.80%) | 484,047 |
| 22 Aug 2023 | CNY | 37.19 | 37.22 | 35.23 | 36.02 | 36.02 | -0.94 (-2.54%) | 734,235 |
| 21 Aug 2023 | CNY | 37.58 | 37.58 | 35.6 | 36.96 | 36.96 | -1.42 (-3.70%) | 978,005 |
| 18 Aug 2023 | CNY | 39.11 | 39.6 | 38.36 | 38.38 | 38.38 | -0.48 (-1.24%) | 467,713 |
| 17 Aug 2023 | CNY | 39.28 | 39.28 | 38.2 | 38.86 | 38.86 | -0.4 (-1.02%) | 571,300 |
| 16 Aug 2023 | CNY | 39.71 | 40.5 | 39.18 | 39.26 | 39.26 | -0.44 (-1.11%) | 844,202 |
| 15 Aug 2023 | CNY | 38.79 | 39.99 | 38.4 | 39.7 | 39.7 | +0.74 (+1.90%) | 753,748 |
| 14 Aug 2023 | CNY | 39.4 | 39.4 | 38.2 | 38.96 | 38.96 | -0.44 (-1.12%) | 583,400 |
