| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 40.71 | 40.95 | 39.85 | 40.27 | 40.27 | -0.44 (-1.08%) | 486,800 |
| 28 Sep 2023 | CNY | 40.91 | 41.18 | 40.52 | 40.71 | 40.71 | -0.2 (-0.49%) | 375,000 |
| 27 Sep 2023 | CNY | 40.2 | 41.08 | 40.05 | 40.91 | 40.91 | +0.86 (+2.15%) | 735,700 |
| 26 Sep 2023 | CNY | 40.05 | 40.58 | 39.97 | 40.05 | 40.05 | -0.4 (-0.99%) | 387,500 |
| 25 Sep 2023 | CNY | 40.12 | 40.7 | 40.02 | 40.45 | 40.45 | +0.15 (+0.37%) | 505,100 |
| 22 Sep 2023 | CNY | 39.75 | 40.35 | 39.39 | 40.3 | 40.3 | +0.55 (+1.38%) | 620,068 |
| 21 Sep 2023 | CNY | 40.35 | 40.43 | 39.67 | 39.75 | 39.75 | -0.62 (-1.54%) | 632,992 |
| 20 Sep 2023 | CNY | 40.93 | 41 | 40.3 | 40.37 | 40.37 | -0.43 (-1.05%) | 440,350 |
| 19 Sep 2023 | CNY | 40.58 | 41.49 | 40.58 | 40.8 | 40.8 | -0.01 (-0.02%) | 675,230 |
| 18 Sep 2023 | CNY | 40.53 | 41.08 | 40.36 | 40.81 | 40.81 | +0.18 (+0.44%) | 683,400 |
| 15 Sep 2023 | CNY | 39.77 | 40.98 | 39.46 | 40.63 | 40.63 | +0.96 (+2.42%) | 1,220,179 |
| 14 Sep 2023 | CNY | 39.52 | 40.15 | 39.52 | 39.67 | 39.67 | -0.01 (-0.03%) | 364,600 |
| 13 Sep 2023 | CNY | 40.05 | 40.25 | 39.39 | 39.68 | 39.68 | -0.55 (-1.37%) | 420,200 |
| 12 Sep 2023 | CNY | 39.83 | 40.4 | 39.73 | 40.23 | 40.23 | +0.28 (+0.70%) | 524,200 |
| 11 Sep 2023 | CNY | 39.21 | 40.33 | 39.08 | 39.95 | 39.95 | +0.79 (+2.02%) | 725,500 |
| 8 Sep 2023 | CNY | 38.43 | 39.33 | 38.43 | 39.16 | 39.16 | +0.31 (+0.80%) | 387,900 |
| 7 Sep 2023 | CNY | 39.57 | 39.89 | 38.85 | 38.85 | 38.85 | -0.83 (-2.09%) | 474,600 |
| 6 Sep 2023 | CNY | 39.55 | 39.8 | 39.27 | 39.68 | 39.68 | -0.16 (-0.40%) | 431,200 |
| 5 Sep 2023 | CNY | 40 | 40.26 | 39.7 | 39.84 | 39.84 | -0.16 (-0.40%) | 364,500 |
| 4 Sep 2023 | CNY | 40.31 | 40.49 | 39.7 | 40 | 40 | -0.27 (-0.67%) | 595,589 |
| 1 Sep 2023 | CNY | 40.27 | 40.43 | 39.9 | 40.27 | 40.27 | 0.0 (0.0%) | 600,889 |
| 31 Aug 2023 | CNY | 39.89 | 40.58 | 39.35 | 40.27 | 40.27 | +0.22 (+0.55%) | 869,713 |
| 30 Aug 2023 | CNY | 39.95 | 40.37 | 39.6 | 40.05 | 40.05 | +0.1 (+0.25%) | 888,700 |
| 29 Aug 2023 | CNY | 38.58 | 39.99 | 38.39 | 39.95 | 39.95 | +1.26 (+3.26%) | 1,086,320 |
| 28 Aug 2023 | CNY | 39 | 40.5 | 38.5 | 38.69 | 38.69 | +1.35 (+3.62%) | 1,962,013 |
| 25 Aug 2023 | CNY | 38.04 | 38.3 | 37.33 | 37.34 | 37.34 | -0.86 (-2.25%) | 629,103 |
| 24 Aug 2023 | CNY | 38.12 | 38.65 | 37.6 | 38.2 | 38.2 | -0.08 (-0.21%) | 722,165 |
| 23 Aug 2023 | CNY | 38.9 | 38.97 | 38.26 | 38.28 | 38.28 | -0.61 (-1.57%) | 669,703 |
| 22 Aug 2023 | CNY | 40 | 40 | 38.2 | 38.89 | 38.89 | -0.91 (-2.29%) | 1,512,713 |
| 21 Aug 2023 | CNY | 41.85 | 42 | 39.21 | 39.8 | 39.8 | -2.77 (-6.51%) | 1,940,679 |
