| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 32.7 | 32.7 | 32.13 | 32.18 | 32.18 | -0.6 (-1.83%) | 6,594,705 |
| 17 Oct 2023 | CNY | 33.28 | 33.35 | 32.52 | 32.78 | 32.78 | -0.09 (-0.27%) | 6,864,295 |
| 16 Oct 2023 | CNY | 33.7 | 33.7 | 32.73 | 32.87 | 32.87 | -0.85 (-2.52%) | 7,510,026 |
| 13 Oct 2023 | CNY | 34.08 | 34.13 | 33.33 | 33.72 | 33.72 | -0.46 (-1.35%) | 8,344,379 |
| 12 Oct 2023 | CNY | 34.55 | 34.85 | 34.07 | 34.18 | 34.18 | -0.28 (-0.81%) | 8,172,427 |
| 11 Oct 2023 | CNY | 34.98 | 35.05 | 33.98 | 34.46 | 34.46 | -0.48 (-1.37%) | 12,221,816 |
| 10 Oct 2023 | CNY | 35.37 | 35.95 | 34.86 | 34.94 | 34.94 | -0.36 (-1.02%) | 10,359,235 |
| 9 Oct 2023 | CNY | 37.2 | 37.2 | 35.17 | 35.3 | 35.3 | -2.3 (-6.12%) | 13,750,723 |
| 28 Sep 2023 | CNY | 38.08 | 38.1 | 37.02 | 37.6 | 37.6 | -0.21 (-0.56%) | 7,083,331 |
| 27 Sep 2023 | CNY | 37.35 | 38.19 | 37.2 | 37.81 | 37.81 | +0.5 (+1.34%) | 6,914,751 |
| 26 Sep 2023 | CNY | 36.8 | 37.7 | 36.55 | 37.31 | 37.31 | +0.55 (+1.50%) | 11,380,099 |
| 25 Sep 2023 | CNY | 37.44 | 37.44 | 36.71 | 36.76 | 36.76 | -0.8 (-2.13%) | 7,373,241 |
| 22 Sep 2023 | CNY | 37.36 | 37.61 | 37.09 | 37.56 | 37.56 | +0.11 (+0.29%) | 8,471,875 |
| 21 Sep 2023 | CNY | 38.04 | 38.12 | 37.45 | 37.45 | 37.45 | -0.71 (-1.86%) | 7,642,761 |
| 20 Sep 2023 | CNY | 38.78 | 38.78 | 38.03 | 38.16 | 38.16 | -0.61 (-1.57%) | 4,813,494 |
| 19 Sep 2023 | CNY | 39.99 | 39.99 | 38.56 | 38.77 | 38.77 | -1.19 (-2.98%) | 8,988,202 |
| 18 Sep 2023 | CNY | 38.88 | 40.25 | 38.68 | 39.96 | 39.96 | +1.36 (+3.52%) | 11,917,346 |
| 15 Sep 2023 | CNY | 38.88 | 39.35 | 38.46 | 38.6 | 38.6 | -0.28 (-0.72%) | 6,231,553 |
| 14 Sep 2023 | CNY | 39.36 | 39.48 | 38.61 | 38.88 | 38.88 | -0.25 (-0.64%) | 4,682,016 |
| 13 Sep 2023 | CNY | 39.55 | 39.63 | 38.84 | 39.13 | 39.13 | -0.5 (-1.26%) | 5,013,305 |
| 12 Sep 2023 | CNY | 39.91 | 40.1 | 39.41 | 39.63 | 39.63 | -0.42 (-1.05%) | 6,277,754 |
| 11 Sep 2023 | CNY | 39.5 | 40.1 | 39.16 | 40.05 | 40.05 | +0.37 (+0.93%) | 6,525,586 |
| 8 Sep 2023 | CNY | 39.39 | 39.88 | 38.91 | 39.68 | 39.68 | +0.17 (+0.43%) | 5,737,753 |
| 7 Sep 2023 | CNY | 39.81 | 40.11 | 39.5 | 39.51 | 39.51 | -0.3 (-0.75%) | 6,905,813 |
| 6 Sep 2023 | CNY | 39.76 | 40 | 39.3 | 39.81 | 39.81 | -0.2 (-0.50%) | 6,798,428 |
| 5 Sep 2023 | CNY | 39.85 | 40.32 | 39.68 | 40.01 | 40.01 | -0.01 (-0.02%) | 10,030,618 |
| 4 Sep 2023 | CNY | 38.8 | 40.19 | 38.8 | 40.02 | 40.02 | +1.05 (+2.69%) | 14,306,581 |
| 1 Sep 2023 | CNY | 38.31 | 39.33 | 38.11 | 38.97 | 38.97 | +0.44 (+1.14%) | 13,524,825 |
| 31 Aug 2023 | CNY | 38.2 | 38.94 | 36.89 | 38.53 | 38.53 | +0.13 (+0.34%) | 19,577,957 |
| 30 Aug 2023 | CNY | 40.37 | 40.68 | 38.18 | 38.4 | 38.4 | -1.8 (-4.48%) | 18,719,365 |
