| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 40.11 | 40.99 | 39.6 | 40.09 | 40.09 | +0.12 (+0.30%) | 1,343,177 |
| 22 Sep 2023 | CNY | 39.39 | 41.28 | 38.98 | 39.97 | 39.97 | +0.37 (+0.93%) | 1,578,011 |
| 21 Sep 2023 | CNY | 40.61 | 40.79 | 39.09 | 39.6 | 39.6 | -0.72 (-1.79%) | 1,254,490 |
| 20 Sep 2023 | CNY | 41.55 | 41.55 | 39.85 | 40.32 | 40.32 | -0.88 (-2.14%) | 1,494,360 |
| 19 Sep 2023 | CNY | 40.2 | 41.3 | 39.8 | 41.2 | 41.2 | +1 (+2.49%) | 1,782,940 |
| 18 Sep 2023 | CNY | 38.8 | 40.27 | 38.37 | 40.2 | 40.2 | +1.2 (+3.08%) | 1,905,534 |
| 15 Sep 2023 | CNY | 37.27 | 39.17 | 36.72 | 39 | 39 | +1.73 (+4.64%) | 2,034,830 |
| 14 Sep 2023 | CNY | 37.32 | 38.21 | 36.75 | 37.27 | 37.27 | -0.08 (-0.21%) | 817,370 |
| 13 Sep 2023 | CNY | 37.14 | 38.2 | 36.72 | 37.35 | 37.35 | +0.25 (+0.67%) | 1,168,590 |
| 12 Sep 2023 | CNY | 36.46 | 37.98 | 36.1 | 37.1 | 37.1 | +0.6 (+1.64%) | 1,174,835 |
| 11 Sep 2023 | CNY | 35.52 | 37.94 | 35.36 | 36.5 | 36.5 | +0.98 (+2.76%) | 1,347,271 |
| 8 Sep 2023 | CNY | 34.29 | 35.62 | 34.18 | 35.52 | 35.52 | +1.27 (+3.71%) | 742,712 |
| 7 Sep 2023 | CNY | 34.99 | 35 | 34.23 | 34.25 | 34.25 | -0.56 (-1.61%) | 394,351 |
| 6 Sep 2023 | CNY | 35.07 | 35.3 | 34.51 | 34.81 | 34.81 | -0.27 (-0.77%) | 387,090 |
| 5 Sep 2023 | CNY | 35.25 | 35.88 | 34.7 | 35.08 | 35.08 | -0.16 (-0.45%) | 478,129 |
| 4 Sep 2023 | CNY | 35.19 | 35.46 | 34.7 | 35.24 | 35.24 | -0.07 (-0.20%) | 380,060 |
| 1 Sep 2023 | CNY | 35.83 | 36.2 | 35.07 | 35.31 | 35.31 | -0.27 (-0.76%) | 419,609 |
| 31 Aug 2023 | CNY | 35.45 | 35.79 | 35.03 | 35.58 | 35.58 | -0.03 (-0.08%) | 546,909 |
| 30 Aug 2023 | CNY | 35.61 | 36.15 | 35.37 | 35.61 | 35.61 | -0.27 (-0.75%) | 618,880 |
| 29 Aug 2023 | CNY | 34.4 | 35.98 | 34 | 35.88 | 35.88 | +0.8 (+2.28%) | 972,238 |
| 28 Aug 2023 | CNY | 33.3 | 35.68 | 33.2 | 35.08 | 35.08 | +2.92 (+9.08%) | 1,892,401 |
| 25 Aug 2023 | CNY | 33.07 | 33.85 | 31.97 | 32.16 | 32.16 | -1.61 (-4.77%) | 660,323 |
| 24 Aug 2023 | CNY | 32.85 | 34 | 32.1 | 33.77 | 33.77 | +0.72 (+2.18%) | 459,223 |
| 23 Aug 2023 | CNY | 33.3 | 33.3 | 32 | 33.05 | 33.05 | +0.05 (+0.15%) | 313,266 |
| 22 Aug 2023 | CNY | 34.07 | 34.39 | 32.5 | 33 | 33 | -0.92 (-2.71%) | 689,581 |
| 21 Aug 2023 | CNY | 34.98 | 34.98 | 33.5 | 33.92 | 33.92 | -1.16 (-3.31%) | 528,746 |
| 18 Aug 2023 | CNY | 35.77 | 36.44 | 34.78 | 35.08 | 35.08 | -1.53 (-4.18%) | 789,874 |
| 17 Aug 2023 | CNY | 35.7 | 36.7 | 34.56 | 36.61 | 36.61 | +0.51 (+1.41%) | 1,097,790 |
| 16 Aug 2023 | CNY | 36.55 | 37.66 | 35.61 | 36.1 | 36.1 | -0.86 (-2.33%) | 1,289,771 |
| 15 Aug 2023 | CNY | 35.62 | 38.15 | 35.05 | 36.96 | 36.96 | +0.86 (+2.38%) | 1,917,094 |
