| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 42.2 | 42.25 | 41.12 | 41.52 | 41.52 | -0.34 (-0.81%) | 693,993 |
| 8 Sep 2023 | CNY | 41.79 | 42.05 | 40.8 | 41.86 | 41.86 | +0.41 (+0.99%) | 520,700 |
| 7 Sep 2023 | CNY | 42.4 | 42.4 | 41.34 | 41.45 | 41.45 | -0.67 (-1.59%) | 534,700 |
| 6 Sep 2023 | CNY | 41.18 | 42.17 | 40.87 | 42.12 | 42.12 | +0.98 (+2.38%) | 936,396 |
| 5 Sep 2023 | CNY | 41.15 | 41.7 | 40.8 | 41.14 | 41.14 | -0.03 (-0.07%) | 593,800 |
| 4 Sep 2023 | CNY | 40.91 | 41.35 | 40.23 | 41.17 | 41.17 | +0.26 (+0.64%) | 1,000,800 |
| 1 Sep 2023 | CNY | 42.28 | 43.28 | 40.44 | 40.91 | 40.91 | -0.1 (-0.24%) | 1,117,301 |
| 31 Aug 2023 | CNY | 40.99 | 42.35 | 40.73 | 41.01 | 41.01 | -0.34 (-0.82%) | 963,800 |
| 30 Aug 2023 | CNY | 38.9 | 41.35 | 38.9 | 41.35 | 41.35 | +1.85 (+4.68%) | 1,436,801 |
| 29 Aug 2023 | CNY | 36.8 | 39.89 | 36.43 | 39.5 | 39.5 | +2.59 (+7.02%) | 1,218,072 |
| 28 Aug 2023 | CNY | 39.16 | 39.97 | 36.5 | 36.91 | 36.91 | -0.93 (-2.46%) | 807,000 |
| 25 Aug 2023 | CNY | 38.38 | 38.73 | 37.63 | 37.84 | 37.84 | -0.64 (-1.66%) | 447,400 |
| 24 Aug 2023 | CNY | 38.01 | 39 | 37.61 | 38.48 | 38.48 | +0.21 (+0.55%) | 629,701 |
| 23 Aug 2023 | CNY | 38.97 | 39.25 | 38.01 | 38.27 | 38.27 | -0.7 (-1.80%) | 469,200 |
| 22 Aug 2023 | CNY | 38.2 | 39.22 | 37.78 | 38.97 | 38.97 | +1.21 (+3.20%) | 619,700 |
| 21 Aug 2023 | CNY | 38.49 | 39.09 | 37.25 | 37.76 | 37.76 | -0.81 (-2.10%) | 390,400 |
| 18 Aug 2023 | CNY | 39.15 | 39.78 | 38.48 | 38.57 | 38.57 | -0.53 (-1.36%) | 459,800 |
| 17 Aug 2023 | CNY | 38.9 | 39.18 | 38.02 | 39.1 | 39.1 | +0.7 (+1.82%) | 628,000 |
| 16 Aug 2023 | CNY | 39.24 | 39.79 | 38.3 | 38.4 | 38.4 | -1.1 (-2.78%) | 962,900 |
| 15 Aug 2023 | CNY | 39.87 | 40.08 | 39.1 | 39.5 | 39.5 | -0.1 (-0.25%) | 604,200 |
| 14 Aug 2023 | CNY | 39.25 | 40.4 | 39 | 39.6 | 39.6 | +0.07 (+0.18%) | 929,900 |
| 11 Aug 2023 | CNY | 38.9 | 40.49 | 38.61 | 39.53 | 39.53 | +0.96 (+2.49%) | 1,283,200 |
| 10 Aug 2023 | CNY | 38.62 | 38.95 | 38.3 | 38.57 | 38.57 | -0.05 (-0.13%) | 316,193 |
| 9 Aug 2023 | CNY | 39.39 | 39.55 | 38.41 | 38.62 | 38.62 | -0.76 (-1.93%) | 621,000 |
| 8 Aug 2023 | CNY | 40.37 | 40.88 | 39.24 | 39.38 | 39.38 | -1.02 (-2.52%) | 1,082,800 |
| 7 Aug 2023 | CNY | 39.19 | 41.43 | 38.74 | 40.4 | 40.4 | +0.93 (+2.36%) | 1,632,328 |
| 4 Aug 2023 | CNY | 39.85 | 39.85 | 38.56 | 39.47 | 39.47 | +0.27 (+0.69%) | 1,631,700 |
| 3 Aug 2023 | CNY | 37.35 | 40.3 | 36.8 | 39.2 | 39.2 | +2.12 (+5.72%) | 2,335,364 |
| 2 Aug 2023 | CNY | 36.88 | 37.18 | 36 | 37.08 | 37.08 | -0.12 (-0.32%) | 861,667 |
| 1 Aug 2023 | CNY | 37.24 | 37.25 | 36.68 | 37.2 | 37.2 | +0.18 (+0.49%) | 626,700 |
