| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 34.11 | 35.65 | 33.98 | 34.5 | 34.5 | +0.64 (+1.89%) | 3,108,600 |
| 27 Sep 2023 | CNY | 34.87 | 35.26 | 33.5 | 33.86 | 33.86 | -1.05 (-3.01%) | 3,123,500 |
| 26 Sep 2023 | CNY | 35.27 | 36.14 | 34.48 | 34.91 | 34.91 | -0.71 (-1.99%) | 2,967,226 |
| 25 Sep 2023 | CNY | 34.61 | 35.86 | 34.44 | 35.62 | 35.62 | +0.33 (+0.94%) | 3,728,492 |
| 22 Sep 2023 | CNY | 34.05 | 35.9 | 33.86 | 35.29 | 35.29 | +1.46 (+4.32%) | 3,249,280 |
| 21 Sep 2023 | CNY | 34.32 | 35.16 | 33.69 | 33.83 | 33.83 | -1.08 (-3.09%) | 2,523,200 |
| 20 Sep 2023 | CNY | 34.75 | 36.15 | 34.36 | 34.91 | 34.91 | +0.31 (+0.90%) | 3,193,170 |
| 19 Sep 2023 | CNY | 35.88 | 35.88 | 34.44 | 34.6 | 34.6 | -0.88 (-2.48%) | 2,528,290 |
| 18 Sep 2023 | CNY | 33.33 | 36.27 | 33.02 | 35.48 | 35.48 | +2.33 (+7.03%) | 4,445,991 |
| 15 Sep 2023 | CNY | 33.82 | 33.96 | 33.11 | 33.15 | 33.15 | -0.63 (-1.87%) | 2,204,201 |
| 14 Sep 2023 | CNY | 34.87 | 34.92 | 33.59 | 33.78 | 33.78 | -1.22 (-3.49%) | 2,374,900 |
| 13 Sep 2023 | CNY | 35.97 | 36 | 34.56 | 35 | 35 | -1.21 (-3.34%) | 3,189,065 |
| 12 Sep 2023 | CNY | 35.76 | 36.4 | 35.25 | 36.21 | 36.21 | +0.46 (+1.29%) | 5,252,565 |
| 11 Sep 2023 | CNY | 33.14 | 35.96 | 32.8 | 35.75 | 35.75 | +2.68 (+8.10%) | 6,807,768 |
| 8 Sep 2023 | CNY | 32 | 33.38 | 32 | 33.07 | 33.07 | +0.75 (+2.32%) | 3,274,176 |
| 7 Sep 2023 | CNY | 33.33 | 33.39 | 32.28 | 32.32 | 32.32 | -1.18 (-3.52%) | 3,123,986 |
| 6 Sep 2023 | CNY | 34.02 | 34.63 | 33.4 | 33.5 | 33.5 | -0.77 (-2.25%) | 4,332,558 |
| 5 Sep 2023 | CNY | 36.38 | 36.59 | 34.2 | 34.27 | 34.27 | -2.61 (-7.08%) | 7,430,950 |
| 4 Sep 2023 | CNY | 37.98 | 38.83 | 36.6 | 36.88 | 36.88 | -2.91 (-7.31%) | 11,519,330 |
| 1 Sep 2023 | CNY | 36.17 | 43.08 | 36 | 39.79 | 39.79 | +3.89 (+10.84%) | 14,204,490 |
| 31 Aug 2023 | CNY | 35.8 | 36.37 | 35.08 | 35.9 | 35.9 | 0.0 (0.0%) | 2,447,500 |
| 30 Aug 2023 | CNY | 35.49 | 36.6 | 35.01 | 35.9 | 35.9 | +0.41 (+1.16%) | 4,591,249 |
| 29 Aug 2023 | CNY | 31.74 | 35.55 | 31.35 | 35.49 | 35.49 | +4.14 (+13.21%) | 5,348,741 |
| 28 Aug 2023 | CNY | 33.61 | 33.61 | 31.28 | 31.35 | 31.35 | -0.26 (-0.82%) | 1,965,600 |
| 25 Aug 2023 | CNY | 33.6 | 33.6 | 31.53 | 31.61 | 31.61 | -2.09 (-6.20%) | 2,722,187 |
| 24 Aug 2023 | CNY | 33.48 | 34.1 | 32.7 | 33.7 | 33.7 | -0.65 (-1.89%) | 2,487,003 |
| 23 Aug 2023 | CNY | 33.89 | 34.98 | 33.25 | 34.35 | 34.35 | +0.47 (+1.39%) | 3,468,803 |
| 22 Aug 2023 | CNY | 34 | 34.76 | 32.92 | 33.88 | 33.88 | -0.22 (-0.65%) | 2,299,200 |
| 21 Aug 2023 | CNY | 34.2 | 34.88 | 33.8 | 34.1 | 34.1 | -0.46 (-1.33%) | 2,574,011 |
| 18 Aug 2023 | CNY | 34 | 35.62 | 33.5 | 34.56 | 34.56 | +0.69 (+2.04%) | 5,385,161 |
