| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 37.16 | 37.27 | 35.86 | 36.78 | 36.78 | +0.01 (+0.03%) | 1,680,800 |
| 28 Sep 2023 | CNY | 36.51 | 37.09 | 36.25 | 36.77 | 36.77 | +0.24 (+0.66%) | 1,808,200 |
| 27 Sep 2023 | CNY | 35.98 | 36.81 | 35.81 | 36.53 | 36.53 | +0.51 (+1.42%) | 1,479,400 |
| 26 Sep 2023 | CNY | 36.64 | 36.8 | 35.99 | 36.02 | 36.02 | -0.64 (-1.75%) | 1,143,000 |
| 25 Sep 2023 | CNY | 36.72 | 37.04 | 36.11 | 36.66 | 36.66 | 0.0 (0.0%) | 1,331,000 |
| 22 Sep 2023 | CNY | 36.02 | 36.82 | 35.75 | 36.66 | 36.66 | +0.72 (+2.00%) | 1,730,300 |
| 21 Sep 2023 | CNY | 36.1 | 36.88 | 35.6 | 35.94 | 35.94 | -0.27 (-0.75%) | 1,528,144 |
| 20 Sep 2023 | CNY | 36.07 | 37.26 | 36.04 | 36.21 | 36.21 | -0.19 (-0.52%) | 1,711,200 |
| 19 Sep 2023 | CNY | 36.45 | 37.3 | 36.24 | 36.4 | 36.4 | +0.05 (+0.14%) | 1,898,013 |
| 18 Sep 2023 | CNY | 36.96 | 37.49 | 36.15 | 36.35 | 36.35 | -0.86 (-2.31%) | 2,464,500 |
| 15 Sep 2023 | CNY | 36.31 | 37.87 | 36.2 | 37.21 | 37.21 | +0.96 (+2.65%) | 3,256,400 |
| 14 Sep 2023 | CNY | 36.06 | 36.9 | 36.05 | 36.25 | 36.25 | +0.01 (+0.03%) | 1,498,600 |
| 13 Sep 2023 | CNY | 37 | 37.11 | 35.9 | 36.24 | 36.24 | -0.85 (-2.29%) | 1,817,500 |
| 12 Sep 2023 | CNY | 36.54 | 37.45 | 36.22 | 37.09 | 37.09 | +0.36 (+0.98%) | 2,883,441 |
| 11 Sep 2023 | CNY | 35.87 | 36.91 | 35.35 | 36.73 | 36.73 | +1.24 (+3.49%) | 2,867,400 |
| 8 Sep 2023 | CNY | 35.08 | 35.67 | 35.08 | 35.49 | 35.49 | +0.38 (+1.08%) | 1,368,900 |
| 7 Sep 2023 | CNY | 35.25 | 35.8 | 34.98 | 35.11 | 35.11 | -0.24 (-0.68%) | 2,092,802 |
| 6 Sep 2023 | CNY | 36 | 36.01 | 35.24 | 35.35 | 35.35 | -1.45 (-3.94%) | 3,875,087 |
| 5 Sep 2023 | CNY | 36.25 | 37.27 | 35.63 | 36.8 | 36.8 | +0.64 (+1.77%) | 4,446,300 |
| 4 Sep 2023 | CNY | 37.03 | 37.11 | 35.59 | 36.16 | 36.16 | -0.02 (-0.06%) | 3,783,496 |
| 1 Sep 2023 | CNY | 38.71 | 38.71 | 35.98 | 36.18 | 36.18 | -2.61 (-6.73%) | 6,078,299 |
| 31 Aug 2023 | CNY | 37.06 | 39.16 | 36.24 | 38.79 | 38.79 | +1.81 (+4.89%) | 7,484,887 |
| 30 Aug 2023 | CNY | 36.7 | 37.77 | 36.33 | 36.98 | 36.98 | +0.04 (+0.11%) | 4,367,601 |
| 29 Aug 2023 | CNY | 34.65 | 37.15 | 34.65 | 36.94 | 36.94 | +1.94 (+5.54%) | 4,989,540 |
| 28 Aug 2023 | CNY | 36 | 36.65 | 34.8 | 35 | 35 | +0.7 (+2.04%) | 4,875,232 |
| 25 Aug 2023 | CNY | 35.7 | 36.01 | 34.23 | 34.3 | 34.3 | -1.7 (-4.72%) | 3,733,865 |
| 24 Aug 2023 | CNY | 36.08 | 36.45 | 34.89 | 36 | 36 | -0.3 (-0.83%) | 5,105,540 |
| 23 Aug 2023 | CNY | 36.4 | 38.47 | 36.3 | 36.3 | 36.3 | -0.8 (-2.16%) | 5,621,963 |
| 22 Aug 2023 | CNY | 38.15 | 38.8 | 36.46 | 37.1 | 37.1 | -1.4 (-3.64%) | 6,117,150 |
| 21 Aug 2023 | CNY | 40 | 40.55 | 38.38 | 38.5 | 38.5 | -2.82 (-6.82%) | 6,827,000 |
