| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 35.02 | 36.5 | 35 | 35.95 | 35.95 | +0.94 (+2.68%) | 2,181,108 |
| 27 Sep 2023 | CNY | 35.12 | 35.53 | 34.82 | 35.01 | 35.01 | -0.3 (-0.85%) | 1,284,265 |
| 26 Sep 2023 | CNY | 35.98 | 36 | 35.29 | 35.31 | 35.31 | -0.4 (-1.12%) | 1,074,668 |
| 25 Sep 2023 | CNY | 36.07 | 36.57 | 35.69 | 35.71 | 35.71 | -0.4 (-1.11%) | 1,195,010 |
| 22 Sep 2023 | CNY | 35.39 | 36.45 | 35.32 | 36.11 | 36.11 | +0.73 (+2.06%) | 1,525,215 |
| 21 Sep 2023 | CNY | 35.32 | 35.79 | 34.93 | 35.38 | 35.38 | -0.01 (-0.03%) | 1,203,304 |
| 20 Sep 2023 | CNY | 35.58 | 36.5 | 35.39 | 35.39 | 35.39 | -0.51 (-1.42%) | 1,034,500 |
| 19 Sep 2023 | CNY | 36.51 | 36.6 | 35.68 | 35.9 | 35.9 | -0.73 (-1.99%) | 1,473,746 |
| 18 Sep 2023 | CNY | 34.51 | 37.25 | 34.51 | 36.63 | 36.63 | +1.44 (+4.09%) | 2,601,444 |
| 15 Sep 2023 | CNY | 35.73 | 35.73 | 34.68 | 35.19 | 35.19 | +0.04 (+0.11%) | 932,346 |
| 14 Sep 2023 | CNY | 36.22 | 36.27 | 34.92 | 35.15 | 35.15 | -1.32 (-3.62%) | 1,566,877 |
| 13 Sep 2023 | CNY | 37.56 | 37.58 | 35.8 | 36.47 | 36.47 | -1.6 (-4.20%) | 2,388,110 |
| 12 Sep 2023 | CNY | 36.9 | 38.3 | 36.9 | 38.07 | 38.07 | +1.09 (+2.95%) | 3,402,183 |
| 11 Sep 2023 | CNY | 36.4 | 37.27 | 36 | 36.98 | 36.98 | +0.58 (+1.59%) | 2,118,811 |
| 8 Sep 2023 | CNY | 36.35 | 37 | 35.9 | 36.4 | 36.4 | +0.31 (+0.86%) | 1,600,081 |
| 7 Sep 2023 | CNY | 37.1 | 37.3 | 35.89 | 36.09 | 36.09 | -1.38 (-3.68%) | 2,444,040 |
| 6 Sep 2023 | CNY | 36.96 | 38.18 | 36.95 | 37.47 | 37.47 | +0.21 (+0.56%) | 2,608,296 |
| 5 Sep 2023 | CNY | 38.08 | 38.2 | 36.81 | 37.26 | 37.26 | -0.64 (-1.69%) | 2,488,457 |
| 4 Sep 2023 | CNY | 38.04 | 38.55 | 37.6 | 37.9 | 37.9 | -0.45 (-1.17%) | 2,778,342 |
| 1 Sep 2023 | CNY | 37.52 | 39.27 | 37.36 | 38.35 | 38.35 | +0.66 (+1.75%) | 4,351,414 |
| 31 Aug 2023 | CNY | 36.96 | 39.1 | 36.6 | 37.69 | 37.69 | +0.74 (+2.00%) | 4,075,694 |
| 30 Aug 2023 | CNY | 36.31 | 37.97 | 36.21 | 36.95 | 36.95 | +0.63 (+1.73%) | 4,428,946 |
| 29 Aug 2023 | CNY | 33.36 | 36.8 | 33.35 | 36.32 | 36.32 | +2.95 (+8.84%) | 5,948,666 |
| 28 Aug 2023 | CNY | 36 | 36.31 | 33.1 | 33.37 | 33.37 | -0.53 (-1.56%) | 4,340,894 |
| 25 Aug 2023 | CNY | 36.15 | 36.8 | 33.79 | 33.9 | 33.9 | -3.06 (-8.28%) | 5,801,842 |
| 24 Aug 2023 | CNY | 38.09 | 38.37 | 36.1 | 36.96 | 36.96 | -2.04 (-5.23%) | 6,107,541 |
| 23 Aug 2023 | CNY | 35.86 | 42.23 | 35.86 | 39 | 39 | +2.75 (+7.59%) | 9,558,136 |
| 22 Aug 2023 | CNY | 37.71 | 38.3 | 35.08 | 36.25 | 36.25 | -1.58 (-4.18%) | 5,731,369 |
| 21 Aug 2023 | CNY | 38.3 | 39.15 | 37.56 | 37.83 | 37.83 | -0.77 (-1.99%) | 4,994,231 |
| 18 Aug 2023 | CNY | 38.55 | 39.79 | 38.44 | 38.6 | 38.6 | -0.21 (-0.54%) | 7,243,649 |
