| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 39 | 39.16 | 38.7 | 38.95 | 38.95 | +0.12 (+0.31%) | 9,078,500 |
| 13 Oct 2023 | CNY | 38.54 | 39.15 | 38.38 | 38.83 | 38.83 | +0.18 (+0.47%) | 12,758,030 |
| 12 Oct 2023 | CNY | 38.08 | 38.78 | 37.95 | 38.65 | 38.65 | +0.57 (+1.50%) | 8,629,870 |
| 11 Oct 2023 | CNY | 38.37 | 38.69 | 37.95 | 38.08 | 38.08 | +0.08 (+0.21%) | 5,944,170 |
| 10 Oct 2023 | CNY | 38.23 | 38.3 | 37.65 | 38 | 38 | -0.31 (-0.81%) | 7,900,150 |
| 9 Oct 2023 | CNY | 36.88 | 38.48 | 36.85 | 38.31 | 38.31 | +1.39 (+3.76%) | 14,828,430 |
| 28 Sep 2023 | CNY | 37.46 | 37.55 | 36.77 | 36.92 | 36.92 | -0.55 (-1.47%) | 11,949,300 |
| 27 Sep 2023 | CNY | 37.78 | 38.13 | 37.46 | 37.47 | 37.47 | -0.39 (-1.03%) | 7,259,830 |
| 26 Sep 2023 | CNY | 38.31 | 38.64 | 37.73 | 37.86 | 37.86 | -0.7 (-1.82%) | 8,348,860 |
| 25 Sep 2023 | CNY | 38.65 | 38.75 | 38.36 | 38.56 | 38.56 | +0.15 (+0.39%) | 10,023,470 |
| 22 Sep 2023 | CNY | 38.03 | 38.48 | 38.03 | 38.41 | 38.41 | +0.41 (+1.08%) | 4,655,270 |
| 21 Sep 2023 | CNY | 38.32 | 38.42 | 37.9 | 38 | 38 | -0.27 (-0.71%) | 4,900,220 |
| 20 Sep 2023 | CNY | 38.54 | 38.76 | 38.2 | 38.27 | 38.27 | -0.16 (-0.42%) | 6,053,270 |
| 19 Sep 2023 | CNY | 38.5 | 38.55 | 37.9 | 38.43 | 38.43 | -0.07 (-0.18%) | 6,356,400 |
| 18 Sep 2023 | CNY | 37.88 | 38.66 | 37.71 | 38.5 | 38.5 | +0.75 (+1.99%) | 8,846,990 |
| 15 Sep 2023 | CNY | 38.07 | 38.1 | 37.55 | 37.75 | 37.75 | -0.32 (-0.84%) | 8,253,150 |
| 14 Sep 2023 | CNY | 38.26 | 38.45 | 37.87 | 38.07 | 38.07 | -0.34 (-0.89%) | 9,605,260 |
| 13 Sep 2023 | CNY | 38.76 | 38.9 | 38.24 | 38.41 | 38.41 | -0.35 (-0.90%) | 8,292,250 |
| 12 Sep 2023 | CNY | 38.56 | 38.9 | 38.39 | 38.76 | 38.76 | +0.37 (+0.96%) | 8,468,320 |
| 11 Sep 2023 | CNY | 37.95 | 38.58 | 37.95 | 38.39 | 38.39 | +0.44 (+1.16%) | 8,568,990 |
| 8 Sep 2023 | CNY | 38.61 | 38.66 | 37.92 | 37.95 | 37.95 | -0.65 (-1.68%) | 6,259,160 |
| 7 Sep 2023 | CNY | 38.73 | 38.8 | 38.4 | 38.6 | 38.6 | -0.28 (-0.72%) | 6,370,700 |
| 6 Sep 2023 | CNY | 38.38 | 38.89 | 38.38 | 38.88 | 38.88 | +0.5 (+1.30%) | 9,136,630 |
| 5 Sep 2023 | CNY | 38.68 | 38.8 | 38.33 | 38.38 | 38.38 | -0.3 (-0.78%) | 5,813,050 |
| 4 Sep 2023 | CNY | 38.19 | 38.77 | 38.09 | 38.68 | 38.68 | +0.55 (+1.44%) | 11,380,090 |
| 1 Sep 2023 | CNY | 38.02 | 38.19 | 37.85 | 38.13 | 38.13 | +0.13 (+0.34%) | 4,771,660 |
| 31 Aug 2023 | CNY | 37.83 | 38.24 | 37.65 | 38 | 38 | +0.14 (+0.37%) | 7,156,480 |
| 30 Aug 2023 | CNY | 37.58 | 38.09 | 37.43 | 37.86 | 37.86 | +0.41 (+1.09%) | 7,125,990 |
| 29 Aug 2023 | CNY | 37.63 | 37.96 | 37.33 | 37.45 | 37.45 | -0.18 (-0.48%) | 10,750,750 |
| 28 Aug 2023 | CNY | 38.88 | 39.21 | 37.44 | 37.63 | 37.63 | -0.33 (-0.87%) | 15,994,320 |
