| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 37.99 | 38.48 | 37.5 | 38.41 | 38.41 | +0.58 (+1.53%) | 788,380 |
| 21 Sep 2023 | CNY | 38.11 | 38.42 | 37.76 | 37.83 | 37.83 | -0.29 (-0.76%) | 777,214 |
| 20 Sep 2023 | CNY | 38.41 | 38.83 | 38.1 | 38.12 | 38.12 | -0.47 (-1.22%) | 749,477 |
| 19 Sep 2023 | CNY | 38.75 | 39.15 | 38.31 | 38.59 | 38.59 | -0.16 (-0.41%) | 808,905 |
| 18 Sep 2023 | CNY | 38.82 | 39.03 | 38.25 | 38.75 | 38.75 | -0.08 (-0.21%) | 1,131,580 |
| 15 Sep 2023 | CNY | 38.23 | 38.97 | 37.82 | 38.83 | 38.83 | +0.73 (+1.92%) | 1,062,723 |
| 14 Sep 2023 | CNY | 38.39 | 38.55 | 37.9 | 38.1 | 38.1 | -0.18 (-0.47%) | 575,150 |
| 13 Sep 2023 | CNY | 39.02 | 39.1 | 38.01 | 38.28 | 38.28 | -0.69 (-1.77%) | 758,999 |
| 12 Sep 2023 | CNY | 39.28 | 39.52 | 38.85 | 38.97 | 38.97 | -0.35 (-0.89%) | 995,684 |
| 11 Sep 2023 | CNY | 38.32 | 39.65 | 38.04 | 39.32 | 39.32 | +0.97 (+2.53%) | 2,108,846 |
| 8 Sep 2023 | CNY | 37.36 | 38.7 | 37.3 | 38.35 | 38.35 | +0.94 (+2.51%) | 1,771,620 |
| 7 Sep 2023 | CNY | 38.16 | 38.25 | 37.41 | 37.41 | 37.41 | -0.79 (-2.07%) | 939,811 |
| 6 Sep 2023 | CNY | 37.96 | 38.34 | 37.61 | 38.2 | 38.2 | +0.24 (+0.63%) | 895,332 |
| 5 Sep 2023 | CNY | 38.15 | 38.48 | 37.91 | 37.96 | 37.96 | -0.25 (-0.65%) | 1,223,524 |
| 4 Sep 2023 | CNY | 38.15 | 38.37 | 37.61 | 38.21 | 38.21 | +0.28 (+0.74%) | 1,590,292 |
| 1 Sep 2023 | CNY | 38.22 | 38.59 | 37.8 | 37.93 | 37.93 | -0.49 (-1.28%) | 1,546,645 |
| 31 Aug 2023 | CNY | 38.5 | 38.62 | 37.16 | 38.42 | 38.42 | -0.78 (-1.99%) | 4,357,443 |
| 30 Aug 2023 | CNY | 39.89 | 40.25 | 37.37 | 39.2 | 39.2 | -1.28 (-3.16%) | 5,148,796 |
| 29 Aug 2023 | CNY | 38.67 | 40.76 | 38.66 | 40.48 | 40.48 | +1.62 (+4.17%) | 1,240,474 |
| 28 Aug 2023 | CNY | 40.99 | 41.58 | 38.83 | 38.86 | 38.86 | -0.14 (-0.36%) | 1,314,060 |
| 25 Aug 2023 | CNY | 39.65 | 39.95 | 38.81 | 39 | 39 | -0.68 (-1.71%) | 879,630 |
| 24 Aug 2023 | CNY | 40 | 40.26 | 39.41 | 39.68 | 39.68 | +0.17 (+0.43%) | 723,430 |
| 23 Aug 2023 | CNY | 40.16 | 40.16 | 39.5 | 39.51 | 39.51 | -0.59 (-1.47%) | 572,913 |
| 22 Aug 2023 | CNY | 40.02 | 40.69 | 39.37 | 40.1 | 40.1 | -0.1 (-0.25%) | 875,209 |
| 21 Aug 2023 | CNY | 40.44 | 41.15 | 40.19 | 40.2 | 40.2 | -0.3 (-0.74%) | 781,252 |
| 18 Aug 2023 | CNY | 41.61 | 41.61 | 40.5 | 40.5 | 40.5 | -0.98 (-2.36%) | 827,946 |
| 17 Aug 2023 | CNY | 41.6 | 41.78 | 40.92 | 41.48 | 41.48 | -0.32 (-0.77%) | 794,347 |
| 16 Aug 2023 | CNY | 41.31 | 42.56 | 41.31 | 41.8 | 41.8 | +0.07 (+0.17%) | 1,087,773 |
| 15 Aug 2023 | CNY | 41.05 | 42 | 41.01 | 41.73 | 41.73 | +0.4 (+0.97%) | 1,272,288 |
| 14 Aug 2023 | CNY | 40.78 | 41.36 | 40.08 | 41.33 | 41.33 | +0.45 (+1.10%) | 1,243,817 |
