| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 34.07 | 34.17 | 33.6 | 33.77 | 33.77 | -0.4 (-1.17%) | 2,477,740 |
| 13 Oct 2023 | CNY | 34.25 | 34.38 | 33.91 | 34.17 | 34.17 | -0.23 (-0.67%) | 1,949,200 |
| 12 Oct 2023 | CNY | 34.5 | 34.52 | 33.98 | 34.4 | 34.4 | +0.23 (+0.67%) | 4,324,850 |
| 11 Oct 2023 | CNY | 33.77 | 34.37 | 33.65 | 34.17 | 34.17 | +0.55 (+1.64%) | 5,041,670 |
| 10 Oct 2023 | CNY | 33.74 | 34.02 | 33.6 | 33.62 | 33.62 | -0.1 (-0.30%) | 3,017,100 |
| 9 Oct 2023 | CNY | 33.59 | 33.91 | 33.13 | 33.72 | 33.72 | +0.12 (+0.36%) | 3,317,000 |
| 28 Sep 2023 | CNY | 34.08 | 34.16 | 33.45 | 33.6 | 33.6 | -0.45 (-1.32%) | 4,375,500 |
| 27 Sep 2023 | CNY | 33.7 | 34.34 | 33.65 | 34.05 | 34.05 | +0.3 (+0.89%) | 2,839,050 |
| 26 Sep 2023 | CNY | 34.09 | 34.33 | 33.72 | 33.75 | 33.75 | -0.5 (-1.46%) | 3,048,340 |
| 25 Sep 2023 | CNY | 34.23 | 34.36 | 34.03 | 34.25 | 34.25 | +0.01 (+0.03%) | 3,475,570 |
| 22 Sep 2023 | CNY | 34.01 | 34.47 | 33.99 | 34.24 | 34.24 | +0.11 (+0.32%) | 3,381,810 |
| 21 Sep 2023 | CNY | 34.46 | 34.97 | 34.12 | 34.13 | 34.13 | -0.53 (-1.53%) | 3,723,870 |
| 20 Sep 2023 | CNY | 34.3 | 34.81 | 34.27 | 34.66 | 34.66 | +0.15 (+0.43%) | 4,204,700 |
| 19 Sep 2023 | CNY | 34 | 34.59 | 33.91 | 34.51 | 34.51 | +0.4 (+1.17%) | 4,688,920 |
| 18 Sep 2023 | CNY | 33.7 | 34.25 | 33.5 | 34.11 | 34.11 | +0.31 (+0.92%) | 3,065,600 |
| 15 Sep 2023 | CNY | 33.97 | 34.25 | 33.76 | 33.8 | 33.8 | -0.15 (-0.44%) | 2,592,490 |
| 14 Sep 2023 | CNY | 34.11 | 34.11 | 33.78 | 33.95 | 33.95 | -0.14 (-0.41%) | 2,672,500 |
| 13 Sep 2023 | CNY | 34.17 | 34.37 | 33.79 | 34.09 | 34.09 | -0.08 (-0.23%) | 3,254,260 |
| 12 Sep 2023 | CNY | 33.37 | 34.26 | 33.28 | 34.17 | 34.17 | +0.8 (+2.40%) | 6,555,170 |
| 11 Sep 2023 | CNY | 33.02 | 33.54 | 32.82 | 33.37 | 33.37 | +0.37 (+1.12%) | 3,200,200 |
| 8 Sep 2023 | CNY | 33.1 | 33.34 | 32.87 | 33 | 33 | -0.28 (-0.84%) | 2,297,430 |
| 7 Sep 2023 | CNY | 33.67 | 33.68 | 33.27 | 33.28 | 33.28 | -0.38 (-1.13%) | 3,273,910 |
| 6 Sep 2023 | CNY | 33.61 | 33.78 | 33.31 | 33.66 | 33.66 | -0.07 (-0.21%) | 2,689,360 |
| 5 Sep 2023 | CNY | 33.54 | 33.87 | 33.32 | 33.73 | 33.73 | +0.21 (+0.63%) | 4,369,520 |
| 4 Sep 2023 | CNY | 33.32 | 33.76 | 32.93 | 33.52 | 33.52 | +0.37 (+1.12%) | 5,157,540 |
| 1 Sep 2023 | CNY | 33.25 | 33.49 | 33.1 | 33.15 | 33.15 | -0.01 (-0.03%) | 1,753,900 |
| 31 Aug 2023 | CNY | 33.47 | 33.48 | 32.98 | 33.16 | 33.16 | -0.36 (-1.07%) | 3,211,600 |
| 30 Aug 2023 | CNY | 33.3 | 33.83 | 33.2 | 33.52 | 33.52 | +0.22 (+0.66%) | 4,365,550 |
| 29 Aug 2023 | CNY | 32.23 | 33.47 | 32.11 | 33.3 | 33.3 | +0.93 (+2.87%) | 7,359,490 |
| 28 Aug 2023 | CNY | 34 | 34.33 | 32.25 | 32.37 | 32.37 | -0.3 (-0.92%) | 9,860,480 |
