| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 38.5 | 38.83 | 37.91 | 38.07 | 38.07 | -0.37 (-0.96%) | 1,294,200 |
| 9 Oct 2023 | CNY | 39.18 | 39.5 | 38.33 | 38.44 | 38.44 | -1.17 (-2.95%) | 1,857,312 |
| 28 Sep 2023 | CNY | 37.59 | 39.97 | 37.4 | 39.61 | 39.61 | +2.1 (+5.60%) | 3,877,791 |
| 27 Sep 2023 | CNY | 37.18 | 37.98 | 37.1 | 37.51 | 37.51 | +0.17 (+0.46%) | 1,109,122 |
| 26 Sep 2023 | CNY | 37.51 | 37.85 | 37.18 | 37.34 | 37.34 | -0.46 (-1.22%) | 847,505 |
| 25 Sep 2023 | CNY | 37.61 | 37.97 | 37.38 | 37.8 | 37.8 | +0.1 (+0.27%) | 979,077 |
| 22 Sep 2023 | CNY | 37.23 | 37.84 | 36.17 | 37.7 | 37.7 | +0.87 (+2.36%) | 1,694,929 |
| 21 Sep 2023 | CNY | 36.83 | 37.19 | 36.55 | 36.83 | 36.83 | -0.08 (-0.22%) | 863,778 |
| 20 Sep 2023 | CNY | 36.82 | 37.45 | 36.82 | 36.91 | 36.91 | -0.03 (-0.08%) | 788,100 |
| 19 Sep 2023 | CNY | 38 | 38.01 | 36.81 | 36.94 | 36.94 | -1.08 (-2.84%) | 1,471,816 |
| 18 Sep 2023 | CNY | 37.15 | 38.76 | 36.81 | 38.02 | 38.02 | +0.8 (+2.15%) | 1,606,015 |
| 15 Sep 2023 | CNY | 37.56 | 37.75 | 36.87 | 37.22 | 37.22 | -0.2 (-0.53%) | 1,042,222 |
| 14 Sep 2023 | CNY | 38.01 | 38.25 | 37.12 | 37.42 | 37.42 | -0.38 (-1.01%) | 996,572 |
| 13 Sep 2023 | CNY | 38.65 | 38.76 | 37.46 | 37.8 | 37.8 | -1.01 (-2.60%) | 1,353,811 |
| 12 Sep 2023 | CNY | 39.19 | 39.74 | 38.6 | 38.81 | 38.81 | -0.58 (-1.47%) | 1,123,842 |
| 11 Sep 2023 | CNY | 39.55 | 39.92 | 39 | 39.39 | 39.39 | +0.41 (+1.05%) | 1,500,483 |
| 8 Sep 2023 | CNY | 38.5 | 39.43 | 38.43 | 38.98 | 38.98 | +0.12 (+0.31%) | 1,597,613 |
| 7 Sep 2023 | CNY | 41.2 | 41.2 | 38.8 | 38.86 | 38.86 | -2.35 (-5.70%) | 2,953,583 |
| 6 Sep 2023 | CNY | 40.89 | 41.4 | 40.5 | 41.21 | 41.21 | -0.27 (-0.65%) | 1,750,560 |
| 5 Sep 2023 | CNY | 41.47 | 41.95 | 40.65 | 41.48 | 41.48 | +0.28 (+0.68%) | 1,955,973 |
| 4 Sep 2023 | CNY | 41.5 | 41.92 | 40.3 | 41.2 | 41.2 | -0.31 (-0.75%) | 2,154,400 |
| 1 Sep 2023 | CNY | 41.36 | 41.92 | 41.01 | 41.51 | 41.51 | -0.09 (-0.22%) | 1,666,285 |
| 31 Aug 2023 | CNY | 41.41 | 42.21 | 41.27 | 41.6 | 41.6 | -0.25 (-0.60%) | 2,706,712 |
| 30 Aug 2023 | CNY | 40.22 | 42.44 | 40.22 | 41.85 | 41.85 | +1.35 (+3.33%) | 4,658,901 |
| 29 Aug 2023 | CNY | 36.9 | 40.75 | 36.9 | 40.5 | 40.5 | +3.31 (+8.90%) | 4,974,614 |
| 28 Aug 2023 | CNY | 39.05 | 39.28 | 36.69 | 37.19 | 37.19 | +0.86 (+2.37%) | 4,128,199 |
| 25 Aug 2023 | CNY | 39 | 39.18 | 35.8 | 36.33 | 36.33 | -3.04 (-7.72%) | 3,848,835 |
| 24 Aug 2023 | CNY | 38.13 | 39.8 | 37.3 | 39.37 | 39.37 | +1.07 (+2.79%) | 3,053,146 |
| 23 Aug 2023 | CNY | 39.39 | 39.89 | 38.1 | 38.3 | 38.3 | -1.12 (-2.84%) | 2,102,218 |
| 22 Aug 2023 | CNY | 40.75 | 40.75 | 37.9 | 39.42 | 39.42 | -1.36 (-3.33%) | 4,060,863 |
