| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 36.55 | 37.4 | 36.39 | 37.33 | 37.33 | +0.59 (+1.61%) | 1,152,955 |
| 21 Sep 2023 | CNY | 36.66 | 37.18 | 36.65 | 36.74 | 36.74 | -0.12 (-0.33%) | 542,500 |
| 20 Sep 2023 | CNY | 36.74 | 37.2 | 36.63 | 36.86 | 36.86 | +0.15 (+0.41%) | 593,215 |
| 19 Sep 2023 | CNY | 37.18 | 37.36 | 36.68 | 36.71 | 36.71 | -0.52 (-1.40%) | 684,600 |
| 18 Sep 2023 | CNY | 36.5 | 37.72 | 36.5 | 37.23 | 37.23 | +0.42 (+1.14%) | 823,413 |
| 15 Sep 2023 | CNY | 37.16 | 37.38 | 36.76 | 36.81 | 36.81 | -0.34 (-0.92%) | 809,300 |
| 14 Sep 2023 | CNY | 37.58 | 37.8 | 36.72 | 37.15 | 37.15 | -0.45 (-1.20%) | 957,962 |
| 13 Sep 2023 | CNY | 37.88 | 38 | 36.96 | 37.6 | 37.6 | -0.31 (-0.82%) | 1,205,386 |
| 12 Sep 2023 | CNY | 38.55 | 38.55 | 37.77 | 37.91 | 37.91 | -0.69 (-1.79%) | 1,501,334 |
| 11 Sep 2023 | CNY | 38.06 | 38.65 | 37.63 | 38.6 | 38.6 | +0.4 (+1.05%) | 1,443,908 |
| 8 Sep 2023 | CNY | 37.7 | 38.45 | 37.7 | 38.2 | 38.2 | +0.32 (+0.84%) | 1,324,384 |
| 7 Sep 2023 | CNY | 39.65 | 39.7 | 37.88 | 37.88 | 37.88 | -2.07 (-5.18%) | 3,102,255 |
| 6 Sep 2023 | CNY | 39.01 | 40 | 39.01 | 39.95 | 39.95 | +0.1 (+0.25%) | 2,887,444 |
| 5 Sep 2023 | CNY | 38.77 | 39.88 | 38.33 | 39.85 | 39.85 | +0.99 (+2.55%) | 3,621,997 |
| 4 Sep 2023 | CNY | 39.6 | 39.6 | 38.37 | 38.86 | 38.86 | -0.64 (-1.62%) | 2,106,928 |
| 1 Sep 2023 | CNY | 40.03 | 40.18 | 38.92 | 39.5 | 39.5 | -0.59 (-1.47%) | 2,121,866 |
| 31 Aug 2023 | CNY | 39.95 | 40.49 | 39.42 | 40.09 | 40.09 | 0.0 (0.0%) | 2,272,028 |
| 30 Aug 2023 | CNY | 39.58 | 40.68 | 39.26 | 40.09 | 40.09 | +0.35 (+0.88%) | 3,730,552 |
| 29 Aug 2023 | CNY | 36.3 | 39.88 | 36.2 | 39.74 | 39.74 | +2.74 (+7.41%) | 4,855,609 |
| 28 Aug 2023 | CNY | 39.48 | 39.98 | 37 | 37 | 37 | -0.28 (-0.75%) | 3,458,720 |
| 25 Aug 2023 | CNY | 37.8 | 39.4 | 36.89 | 37.28 | 37.28 | -2.41 (-6.07%) | 4,431,463 |
| 24 Aug 2023 | CNY | 37.3 | 45 | 36.01 | 39.69 | 39.69 | +2.19 (+5.84%) | 7,028,881 |
| 23 Aug 2023 | CNY | 37.37 | 38.48 | 36.56 | 37.5 | 37.5 | 0.0 (0.0%) | 2,638,067 |
| 22 Aug 2023 | CNY | 39.5 | 39.5 | 37.06 | 37.5 | 37.5 | -3.37 (-8.25%) | 4,895,976 |
| 21 Aug 2023 | CNY | 39.7 | 41.1 | 39.31 | 40.87 | 40.87 | +1.19 (+3.00%) | 3,754,469 |
| 18 Aug 2023 | CNY | 40.35 | 42.18 | 39.62 | 39.68 | 39.68 | -0.77 (-1.90%) | 4,834,691 |
| 17 Aug 2023 | CNY | 39.8 | 40.45 | 38.5 | 40.45 | 40.45 | +0.84 (+2.12%) | 3,087,064 |
| 16 Aug 2023 | CNY | 40.27 | 40.68 | 39.15 | 39.61 | 39.61 | -1.32 (-3.23%) | 3,246,622 |
| 15 Aug 2023 | CNY | 40.01 | 41.13 | 39.15 | 40.93 | 40.93 | +0.71 (+1.77%) | 5,037,572 |
| 14 Aug 2023 | CNY | 38.33 | 40.36 | 38 | 40.22 | 40.22 | +0.84 (+2.13%) | 4,204,274 |
