| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 37.85 | 38.07 | 37.33 | 37.34 | 37.34 | -0.5 (-1.32%) | 9,264,900 |
| 25 Sep 2023 | CNY | 38.18 | 38.25 | 37.78 | 37.84 | 37.84 | -0.32 (-0.84%) | 6,641,717 |
| 22 Sep 2023 | CNY | 37.52 | 38.19 | 37.44 | 38.16 | 38.16 | +0.52 (+1.38%) | 8,368,860 |
| 21 Sep 2023 | CNY | 37.78 | 37.99 | 37.51 | 37.64 | 37.64 | -0.17 (-0.45%) | 7,537,524 |
| 20 Sep 2023 | CNY | 38.03 | 38.08 | 37.77 | 37.81 | 37.81 | -0.37 (-0.97%) | 7,554,743 |
| 19 Sep 2023 | CNY | 38.52 | 38.69 | 37.92 | 38.18 | 38.18 | -0.28 (-0.73%) | 8,709,752 |
| 18 Sep 2023 | CNY | 38.12 | 38.83 | 38.05 | 38.46 | 38.46 | +0.29 (+0.76%) | 9,315,165 |
| 15 Sep 2023 | CNY | 38.38 | 38.74 | 38 | 38.17 | 38.17 | -0.17 (-0.44%) | 12,085,617 |
| 14 Sep 2023 | CNY | 38.76 | 39 | 38.2 | 38.34 | 38.34 | -0.49 (-1.26%) | 12,439,385 |
| 13 Sep 2023 | CNY | 39.21 | 39.28 | 38.65 | 38.83 | 38.83 | -0.34 (-0.87%) | 9,877,739 |
| 12 Sep 2023 | CNY | 39.39 | 39.44 | 39.11 | 39.17 | 39.17 | -0.18 (-0.46%) | 7,592,499 |
| 11 Sep 2023 | CNY | 39.28 | 39.5 | 39 | 39.35 | 39.35 | +0.11 (+0.28%) | 9,659,051 |
| 8 Sep 2023 | CNY | 38.79 | 39.3 | 38.64 | 39.24 | 39.24 | +0.34 (+0.87%) | 8,968,228 |
| 7 Sep 2023 | CNY | 39.43 | 39.51 | 38.88 | 38.9 | 38.9 | -0.53 (-1.34%) | 10,133,179 |
| 6 Sep 2023 | CNY | 39.54 | 39.58 | 39.21 | 39.43 | 39.43 | -0.22 (-0.55%) | 8,586,506 |
| 5 Sep 2023 | CNY | 39.88 | 39.94 | 39.53 | 39.65 | 39.65 | -0.38 (-0.95%) | 10,665,456 |
| 4 Sep 2023 | CNY | 39.49 | 40.03 | 39.27 | 40.03 | 40.03 | +0.54 (+1.37%) | 15,314,596 |
| 1 Sep 2023 | CNY | 39.32 | 39.74 | 39.18 | 39.49 | 39.49 | +0.26 (+0.66%) | 8,775,742 |
| 31 Aug 2023 | CNY | 39.44 | 39.83 | 39.2 | 39.23 | 39.23 | -0.16 (-0.41%) | 11,873,199 |
| 30 Aug 2023 | CNY | 39.77 | 39.98 | 39.33 | 39.39 | 39.39 | -0.39 (-0.98%) | 13,305,190 |
| 29 Aug 2023 | CNY | 38.74 | 39.88 | 38.7 | 39.78 | 39.78 | +1.08 (+2.79%) | 15,225,932 |
| 28 Aug 2023 | CNY | 41.2 | 41.2 | 38.5 | 38.7 | 38.7 | -0.4 (-1.02%) | 21,562,726 |
| 25 Aug 2023 | CNY | 39.06 | 39.58 | 38.71 | 39.1 | 39.1 | -0.17 (-0.43%) | 11,371,493 |
| 24 Aug 2023 | CNY | 39.1 | 39.59 | 38.79 | 39.27 | 39.27 | +0.22 (+0.56%) | 15,993,525 |
| 23 Aug 2023 | CNY | 39.94 | 40.08 | 39.01 | 39.05 | 39.05 | -1.03 (-2.57%) | 19,574,910 |
| 22 Aug 2023 | CNY | 40.86 | 40.87 | 39.3 | 40.08 | 40.08 | -1.17 (-2.84%) | 43,158,238 |
| 21 Aug 2023 | CNY | 45.1 | 45.1 | 40.61 | 41.25 | 41.25 | -3.87 (-8.58%) | 80,395,108 |
| 18 Aug 2023 | CNY | 46.1 | 46.57 | 45.1 | 45.12 | 45.12 | -0.98 (-2.13%) | 13,918,137 |
| 17 Aug 2023 | CNY | 45.89 | 46.2 | 45.47 | 46.1 | 46.1 | +0.17 (+0.37%) | 10,030,151 |
| 16 Aug 2023 | CNY | 46.13 | 46.55 | 45.81 | 45.93 | 45.93 | -0.2 (-0.43%) | 6,479,346 |
