| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 34 | 34.28 | 32.84 | 33.29 | 33.29 | -0.92 (-2.69%) | 5,163,998 |
| 20 Sep 2023 | CNY | 35.82 | 36 | 34.11 | 34.21 | 34.21 | -2.07 (-5.71%) | 6,663,634 |
| 19 Sep 2023 | CNY | 37.38 | 37.87 | 36.01 | 36.28 | 36.28 | -2.35 (-6.08%) | 9,640,397 |
| 18 Sep 2023 | CNY | 37.08 | 39.8 | 36.51 | 38.63 | 38.63 | +0.87 (+2.30%) | 14,374,220 |
| 15 Sep 2023 | CNY | 35.69 | 41.3 | 35.3 | 37.76 | 37.76 | +2.76 (+7.89%) | 14,398,080 |
| 14 Sep 2023 | CNY | 34.41 | 36.3 | 34.16 | 35 | 35 | +0.55 (+1.60%) | 5,494,801 |
| 13 Sep 2023 | CNY | 35.55 | 35.6 | 34.01 | 34.45 | 34.45 | -1.46 (-4.07%) | 3,269,265 |
| 12 Sep 2023 | CNY | 36.15 | 36.67 | 35.41 | 35.91 | 35.91 | -0.46 (-1.26%) | 4,229,921 |
| 11 Sep 2023 | CNY | 34.4 | 36.44 | 34.03 | 36.37 | 36.37 | +2.11 (+6.16%) | 5,124,301 |
| 8 Sep 2023 | CNY | 34.16 | 34.58 | 33.88 | 34.26 | 34.26 | +0.16 (+0.47%) | 1,505,403 |
| 7 Sep 2023 | CNY | 35.31 | 35.43 | 34.04 | 34.1 | 34.1 | -1.19 (-3.37%) | 2,458,442 |
| 6 Sep 2023 | CNY | 35.37 | 35.85 | 35.15 | 35.29 | 35.29 | -0.61 (-1.70%) | 2,910,442 |
| 5 Sep 2023 | CNY | 35.43 | 36.97 | 35.3 | 35.9 | 35.9 | +0.31 (+0.87%) | 4,439,651 |
| 4 Sep 2023 | CNY | 35.51 | 35.71 | 34.9 | 35.59 | 35.59 | +0.27 (+0.76%) | 2,943,600 |
| 1 Sep 2023 | CNY | 34.65 | 35.87 | 34.65 | 35.32 | 35.32 | +0.49 (+1.41%) | 3,202,226 |
| 31 Aug 2023 | CNY | 34.95 | 35.38 | 34.64 | 34.83 | 34.83 | 0.0 (0.0%) | 2,277,445 |
| 30 Aug 2023 | CNY | 34.67 | 35.5 | 34.42 | 34.83 | 34.83 | -0.06 (-0.17%) | 4,082,610 |
| 29 Aug 2023 | CNY | 31.85 | 34.89 | 31.42 | 34.89 | 34.89 | +2.9 (+9.07%) | 5,929,674 |
| 28 Aug 2023 | CNY | 32.83 | 33.4 | 31.32 | 31.99 | 31.99 | +1.09 (+3.53%) | 4,357,012 |
| 25 Aug 2023 | CNY | 32.16 | 32.23 | 30.86 | 30.9 | 30.9 | -1.48 (-4.57%) | 3,037,215 |
| 24 Aug 2023 | CNY | 32.85 | 32.96 | 31.14 | 32.38 | 32.38 | -0.27 (-0.83%) | 3,357,659 |
| 23 Aug 2023 | CNY | 34.64 | 34.66 | 32.61 | 32.65 | 32.65 | -1.7 (-4.95%) | 3,879,055 |
| 22 Aug 2023 | CNY | 33.74 | 34.85 | 33.16 | 34.35 | 34.35 | +0.79 (+2.35%) | 5,066,960 |
| 21 Aug 2023 | CNY | 33.72 | 34.43 | 33.54 | 33.56 | 33.56 | -0.23 (-0.68%) | 2,847,034 |
| 18 Aug 2023 | CNY | 33.05 | 34.9 | 33 | 33.79 | 33.79 | +0.78 (+2.36%) | 5,705,356 |
| 17 Aug 2023 | CNY | 32.24 | 33.19 | 31.9 | 33.01 | 33.01 | +0.77 (+2.39%) | 2,313,814 |
| 16 Aug 2023 | CNY | 33.09 | 33.37 | 32.16 | 32.24 | 32.24 | -1.11 (-3.33%) | 2,760,369 |
| 15 Aug 2023 | CNY | 33.8 | 34.17 | 33.06 | 33.35 | 33.35 | -0.65 (-1.91%) | 2,483,113 |
| 14 Aug 2023 | CNY | 32.25 | 34.22 | 32.05 | 34 | 34 | +1.62 (+5.00%) | 4,887,998 |
| 11 Aug 2023 | CNY | 33.19 | 33.19 | 32.3 | 32.38 | 32.38 | -0.77 (-2.32%) | 1,977,431 |
