| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 32.87 | 34.51 | 32.73 | 34.47 | 34.47 | +1.49 (+4.52%) | 2,212,854 |
| 21 Sep 2023 | CNY | 32.71 | 33.3 | 32.58 | 32.98 | 32.98 | +0.13 (+0.40%) | 987,079 |
| 20 Sep 2023 | CNY | 33.1 | 33.64 | 32.82 | 32.85 | 32.85 | -0.38 (-1.14%) | 958,762 |
| 19 Sep 2023 | CNY | 33.98 | 34.09 | 33.1 | 33.23 | 33.23 | -0.77 (-2.26%) | 1,343,660 |
| 18 Sep 2023 | CNY | 34.7 | 34.81 | 33.93 | 34 | 34 | -0.44 (-1.28%) | 1,345,110 |
| 15 Sep 2023 | CNY | 35.01 | 35.55 | 34.38 | 34.44 | 34.44 | -0.56 (-1.60%) | 1,573,329 |
| 14 Sep 2023 | CNY | 35.83 | 36.39 | 34.7 | 35 | 35 | -0.89 (-2.48%) | 1,808,046 |
| 13 Sep 2023 | CNY | 36 | 36.49 | 35.31 | 35.89 | 35.89 | -0.97 (-2.63%) | 2,513,234 |
| 12 Sep 2023 | CNY | 36.52 | 37.41 | 35.96 | 36.86 | 36.86 | +0.32 (+0.88%) | 3,138,329 |
| 11 Sep 2023 | CNY | 37.26 | 37.4 | 36.29 | 36.54 | 36.54 | -0.64 (-1.72%) | 2,695,352 |
| 8 Sep 2023 | CNY | 36.76 | 37.35 | 36.22 | 37.18 | 37.18 | +0.23 (+0.62%) | 2,789,201 |
| 7 Sep 2023 | CNY | 37.98 | 38.18 | 36.81 | 36.95 | 36.95 | -1.45 (-3.78%) | 4,001,311 |
| 6 Sep 2023 | CNY | 36.44 | 38.86 | 36.12 | 38.4 | 38.4 | +1.71 (+4.66%) | 6,035,910 |
| 5 Sep 2023 | CNY | 36.13 | 37.23 | 36.09 | 36.69 | 36.69 | +0.37 (+1.02%) | 3,621,960 |
| 4 Sep 2023 | CNY | 36.39 | 36.68 | 35.77 | 36.32 | 36.32 | -0.07 (-0.19%) | 2,285,549 |
| 1 Sep 2023 | CNY | 37 | 37.4 | 36.11 | 36.39 | 36.39 | -0.86 (-2.31%) | 3,379,920 |
| 31 Aug 2023 | CNY | 35.57 | 39.15 | 35.3 | 37.25 | 37.25 | +1.37 (+3.82%) | 6,735,293 |
| 30 Aug 2023 | CNY | 34.62 | 36.33 | 34.62 | 35.88 | 35.88 | +1.9 (+5.59%) | 4,477,510 |
| 29 Aug 2023 | CNY | 32.11 | 34.36 | 31.99 | 33.98 | 33.98 | +1.87 (+5.82%) | 3,113,580 |
| 28 Aug 2023 | CNY | 34.02 | 34.7 | 32.03 | 32.11 | 32.11 | -0.4 (-1.23%) | 2,668,648 |
| 25 Aug 2023 | CNY | 33.47 | 33.6 | 32.32 | 32.51 | 32.51 | -1.49 (-4.38%) | 3,036,381 |
| 24 Aug 2023 | CNY | 34.75 | 35.22 | 34 | 34 | 34 | -0.23 (-0.67%) | 2,552,029 |
| 23 Aug 2023 | CNY | 35.5 | 35.88 | 34.23 | 34.23 | 34.23 | -2.27 (-6.22%) | 2,993,036 |
| 22 Aug 2023 | CNY | 36.63 | 37.5 | 34.81 | 36.5 | 36.5 | +0.7 (+1.96%) | 3,242,553 |
| 21 Aug 2023 | CNY | 35.27 | 36.48 | 35.2 | 35.8 | 35.8 | +0.02 (+0.06%) | 1,950,430 |
| 18 Aug 2023 | CNY | 37 | 37.35 | 35.77 | 35.78 | 35.78 | -1.45 (-3.89%) | 2,795,699 |
| 17 Aug 2023 | CNY | 36.7 | 37.5 | 35.92 | 37.23 | 37.23 | +0.27 (+0.73%) | 2,891,834 |
| 16 Aug 2023 | CNY | 37.01 | 37.88 | 36.72 | 36.96 | 36.96 | -0.94 (-2.48%) | 3,266,563 |
| 15 Aug 2023 | CNY | 37.2 | 39.13 | 36.9 | 37.9 | 37.9 | +1.35 (+3.69%) | 5,016,339 |
| 14 Aug 2023 | CNY | 35.82 | 36.57 | 35.53 | 36.55 | 36.55 | +0.65 (+1.81%) | 1,828,000 |
