| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 41.8 | 43.17 | 41.63 | 42.7 | 42.7 | +1.5 (+3.64%) | 7,611,163 |
| 22 Sep 2023 | CNY | 39.02 | 41.25 | 38.95 | 41.2 | 41.2 | +1.81 (+4.60%) | 4,718,081 |
| 21 Sep 2023 | CNY | 38.89 | 40.19 | 38.39 | 39.39 | 39.39 | -0.39 (-0.98%) | 3,786,699 |
| 20 Sep 2023 | CNY | 39.55 | 41 | 39.06 | 39.78 | 39.78 | +0.38 (+0.96%) | 4,653,069 |
| 19 Sep 2023 | CNY | 40.98 | 40.98 | 39.24 | 39.4 | 39.4 | -1.8 (-4.37%) | 4,621,237 |
| 18 Sep 2023 | CNY | 42 | 42.5 | 40.36 | 41.2 | 41.2 | -2.6 (-5.94%) | 7,824,798 |
| 15 Sep 2023 | CNY | 43.98 | 46.78 | 41.21 | 43.8 | 43.8 | +0.45 (+1.04%) | 11,242,815 |
| 14 Sep 2023 | CNY | 42.88 | 45.1 | 41.68 | 43.35 | 43.35 | -0.65 (-1.48%) | 7,355,467 |
| 13 Sep 2023 | CNY | 42.62 | 44 | 40.63 | 44 | 44 | +1.47 (+3.46%) | 9,312,468 |
| 12 Sep 2023 | CNY | 45 | 46.82 | 42.02 | 42.53 | 42.53 | +1.09 (+2.63%) | 8,244,655 |
| 11 Sep 2023 | CNY | 42.51 | 42.56 | 41.16 | 41.44 | 41.44 | -1.97 (-4.54%) | 6,161,940 |
| 8 Sep 2023 | CNY | 41.85 | 44.39 | 41.66 | 43.41 | 43.41 | +1.48 (+3.53%) | 8,036,964 |
| 7 Sep 2023 | CNY | 42.6 | 43.18 | 41.3 | 41.93 | 41.93 | -1.28 (-2.96%) | 6,437,442 |
| 6 Sep 2023 | CNY | 41.02 | 43.59 | 41.02 | 43.21 | 43.21 | +1.99 (+4.83%) | 8,745,815 |
| 5 Sep 2023 | CNY | 40.78 | 43.08 | 40.5 | 41.22 | 41.22 | +0.72 (+1.78%) | 8,529,607 |
| 4 Sep 2023 | CNY | 39.8 | 40.5 | 39.35 | 40.5 | 40.5 | +1 (+2.53%) | 4,185,426 |
| 1 Sep 2023 | CNY | 40.12 | 40.98 | 39 | 39.5 | 39.5 | -0.41 (-1.03%) | 5,546,019 |
| 31 Aug 2023 | CNY | 36.7 | 41.09 | 36.7 | 39.91 | 39.91 | +2.19 (+5.81%) | 7,749,384 |
| 30 Aug 2023 | CNY | 37.14 | 38.83 | 36.8 | 37.72 | 37.72 | +1.68 (+4.66%) | 4,722,618 |
| 29 Aug 2023 | CNY | 33.62 | 36.25 | 33.62 | 36.04 | 36.04 | +2.22 (+6.56%) | 3,259,360 |
| 28 Aug 2023 | CNY | 36.38 | 36.38 | 33.82 | 33.82 | 33.82 | -0.28 (-0.82%) | 1,915,656 |
| 25 Aug 2023 | CNY | 35.1 | 35.32 | 34.01 | 34.1 | 34.1 | -1.35 (-3.81%) | 1,817,973 |
| 24 Aug 2023 | CNY | 36.2 | 36.5 | 35.11 | 35.45 | 35.45 | -0.69 (-1.91%) | 2,070,676 |
| 23 Aug 2023 | CNY | 37.92 | 37.96 | 35.99 | 36.14 | 36.14 | -1.55 (-4.11%) | 2,147,937 |
| 22 Aug 2023 | CNY | 37.53 | 37.93 | 36.23 | 37.69 | 37.69 | +0.05 (+0.13%) | 2,605,692 |
| 21 Aug 2023 | CNY | 37.33 | 38.17 | 37.33 | 37.64 | 37.64 | +0.32 (+0.86%) | 2,251,802 |
| 18 Aug 2023 | CNY | 37.11 | 38.38 | 37.11 | 37.32 | 37.32 | -0.13 (-0.35%) | 3,178,918 |
| 17 Aug 2023 | CNY | 36.32 | 37.55 | 36.02 | 37.45 | 37.45 | +0.89 (+2.43%) | 3,123,256 |
| 16 Aug 2023 | CNY | 38.73 | 38.73 | 36.5 | 36.56 | 36.56 | -1.88 (-4.89%) | 4,199,099 |
| 15 Aug 2023 | CNY | 38.51 | 39.05 | 37.99 | 38.44 | 38.44 | -0.43 (-1.11%) | 2,192,225 |
