| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 35.69 | 35.87 | 34.75 | 35.3 | 35.3 | -0.2 (-0.56%) | 476,000 |
| 22 Sep 2023 | CNY | 34.68 | 35.56 | 34.13 | 35.5 | 35.5 | +0.77 (+2.22%) | 625,700 |
| 21 Sep 2023 | CNY | 34.44 | 34.93 | 34.07 | 34.73 | 34.73 | +0.22 (+0.64%) | 535,800 |
| 20 Sep 2023 | CNY | 34.47 | 35.29 | 34.47 | 34.51 | 34.51 | -0.11 (-0.32%) | 385,500 |
| 19 Sep 2023 | CNY | 36.05 | 36.05 | 34.62 | 34.62 | 34.62 | -1.35 (-3.75%) | 414,100 |
| 18 Sep 2023 | CNY | 35.27 | 36.56 | 34.71 | 35.97 | 35.97 | +0.71 (+2.01%) | 629,884 |
| 15 Sep 2023 | CNY | 35.84 | 36.25 | 35.21 | 35.26 | 35.26 | -0.31 (-0.87%) | 524,727 |
| 14 Sep 2023 | CNY | 36.87 | 36.87 | 35.43 | 35.57 | 35.57 | -0.81 (-2.23%) | 408,400 |
| 13 Sep 2023 | CNY | 37.24 | 37.5 | 35.88 | 36.38 | 36.38 | -0.81 (-2.18%) | 589,281 |
| 12 Sep 2023 | CNY | 37.72 | 37.8 | 36.91 | 37.19 | 37.19 | -0.57 (-1.51%) | 543,627 |
| 11 Sep 2023 | CNY | 38.11 | 38.25 | 37.35 | 37.76 | 37.76 | -0.34 (-0.89%) | 744,827 |
| 8 Sep 2023 | CNY | 37.63 | 38.62 | 37.63 | 38.1 | 38.1 | +0.13 (+0.34%) | 547,978 |
| 7 Sep 2023 | CNY | 38.86 | 39 | 37.96 | 37.97 | 37.97 | -1.14 (-2.91%) | 765,600 |
| 6 Sep 2023 | CNY | 37.6 | 39.2 | 37.6 | 39.11 | 39.11 | +1.32 (+3.49%) | 1,306,459 |
| 5 Sep 2023 | CNY | 37.45 | 39.19 | 37.45 | 37.79 | 37.79 | +0.44 (+1.18%) | 1,403,700 |
| 4 Sep 2023 | CNY | 38.28 | 38.78 | 36.78 | 37.35 | 37.35 | -0.51 (-1.35%) | 1,077,054 |
| 1 Sep 2023 | CNY | 39.16 | 39.17 | 37.61 | 37.86 | 37.86 | -1.3 (-3.32%) | 1,490,135 |
| 31 Aug 2023 | CNY | 37.67 | 40.45 | 37.67 | 39.16 | 39.16 | +1.64 (+4.37%) | 2,741,682 |
| 30 Aug 2023 | CNY | 35.38 | 37.71 | 35.38 | 37.52 | 37.52 | +2.24 (+6.35%) | 1,837,480 |
| 29 Aug 2023 | CNY | 32.5 | 35.29 | 32.32 | 35.28 | 35.28 | +2.81 (+8.65%) | 1,214,271 |
| 28 Aug 2023 | CNY | 34.13 | 34.6 | 32.3 | 32.47 | 32.47 | +0.16 (+0.50%) | 714,153 |
| 25 Aug 2023 | CNY | 33.97 | 34 | 32.21 | 32.31 | 32.31 | -1.84 (-5.39%) | 867,849 |
| 24 Aug 2023 | CNY | 34.61 | 34.87 | 33.75 | 34.15 | 34.15 | -0.4 (-1.16%) | 549,385 |
| 23 Aug 2023 | CNY | 35.5 | 35.58 | 34.48 | 34.55 | 34.55 | -1.04 (-2.92%) | 682,100 |
| 22 Aug 2023 | CNY | 36.55 | 36.73 | 34.93 | 35.59 | 35.59 | -0.96 (-2.63%) | 1,105,063 |
| 21 Aug 2023 | CNY | 37.4 | 37.8 | 36.55 | 36.55 | 36.55 | -1.25 (-3.31%) | 1,259,800 |
| 18 Aug 2023 | CNY | 36.83 | 38.65 | 36.2 | 37.8 | 37.8 | -0.08 (-0.21%) | 1,992,724 |
| 17 Aug 2023 | CNY | 38.68 | 40.5 | 36.77 | 37.88 | 37.88 | +0.38 (+1.01%) | 2,170,209 |
| 16 Aug 2023 | CNY | 37.94 | 39.87 | 37.2 | 37.5 | 37.5 | -0.41 (-1.08%) | 1,522,514 |
| 15 Aug 2023 | CNY | 38.77 | 39.05 | 37.41 | 37.91 | 37.91 | -0.43 (-1.12%) | 1,966,885 |
