| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 37.06 | 37.08 | 36.15 | 36.26 | 36.26 | -0.67 (-1.81%) | 7,794,220 |
| 27 Sep 2023 | CNY | 37.33 | 37.4 | 36.74 | 36.93 | 36.93 | -0.33 (-0.89%) | 7,434,085 |
| 26 Sep 2023 | CNY | 37.38 | 37.54 | 37.1 | 37.26 | 37.26 | +0.02 (+0.05%) | 5,422,922 |
| 25 Sep 2023 | CNY | 37.03 | 37.56 | 36.62 | 37.24 | 37.24 | -0.06 (-0.16%) | 11,977,686 |
| 22 Sep 2023 | CNY | 36.48 | 37.32 | 36.17 | 37.3 | 37.3 | +0.5 (+1.36%) | 15,474,126 |
| 21 Sep 2023 | CNY | 36.56 | 36.99 | 36.37 | 36.8 | 36.8 | +0.13 (+0.35%) | 9,529,305 |
| 20 Sep 2023 | CNY | 36.53 | 36.8 | 36.12 | 36.67 | 36.67 | 0.0 (0.0%) | 7,389,886 |
| 19 Sep 2023 | CNY | 35.9 | 36.81 | 35.72 | 36.67 | 36.67 | +0.72 (+2.00%) | 9,289,158 |
| 18 Sep 2023 | CNY | 35.5 | 36.05 | 35.16 | 35.95 | 35.95 | +0.31 (+0.87%) | 9,709,701 |
| 15 Sep 2023 | CNY | 36.08 | 36.3 | 35.36 | 35.64 | 35.64 | -0.34 (-0.94%) | 9,897,166 |
| 14 Sep 2023 | CNY | 36.39 | 36.39 | 35.71 | 35.98 | 35.98 | -0.12 (-0.33%) | 6,052,472 |
| 13 Sep 2023 | CNY | 36.01 | 36.58 | 35.91 | 36.1 | 36.1 | +0.03 (+0.08%) | 7,392,443 |
| 12 Sep 2023 | CNY | 36.6 | 36.76 | 35.88 | 36.07 | 36.07 | -0.79 (-2.14%) | 10,908,175 |
| 11 Sep 2023 | CNY | 37 | 37.42 | 36.59 | 36.86 | 36.86 | -0.13 (-0.35%) | 11,354,554 |
| 8 Sep 2023 | CNY | 36.57 | 37.13 | 36.57 | 36.99 | 36.99 | +0.25 (+0.68%) | 7,079,244 |
| 7 Sep 2023 | CNY | 36.99 | 37.17 | 36.66 | 36.74 | 36.74 | -0.41 (-1.10%) | 7,885,527 |
| 6 Sep 2023 | CNY | 37.02 | 37.47 | 36.59 | 37.15 | 37.15 | -0.02 (-0.05%) | 9,168,323 |
| 5 Sep 2023 | CNY | 37.9 | 37.9 | 36.95 | 37.17 | 37.17 | -0.91 (-2.39%) | 11,261,958 |
| 4 Sep 2023 | CNY | 37.31 | 38.61 | 37.17 | 38.08 | 38.08 | +0.75 (+2.01%) | 23,506,275 |
| 1 Sep 2023 | CNY | 35.99 | 37.65 | 35.99 | 37.33 | 37.33 | +1.7 (+4.77%) | 26,778,120 |
| 31 Aug 2023 | CNY | 35.4 | 36.6 | 35.35 | 35.63 | 35.63 | +0.15 (+0.42%) | 15,281,322 |
| 30 Aug 2023 | CNY | 35.4 | 35.97 | 34.99 | 35.48 | 35.48 | -0.11 (-0.31%) | 16,965,085 |
| 29 Aug 2023 | CNY | 35.85 | 36.25 | 35.26 | 35.59 | 35.59 | -0.07 (-0.20%) | 17,827,601 |
| 28 Aug 2023 | CNY | 38.2 | 38.38 | 35.53 | 35.66 | 35.66 | +0.55 (+1.57%) | 23,723,341 |
| 25 Aug 2023 | CNY | 34.68 | 35.45 | 33.78 | 35.11 | 35.11 | +0.4 (+1.15%) | 19,163,977 |
| 24 Aug 2023 | CNY | 34.36 | 35.38 | 34.07 | 34.71 | 34.71 | -0.29 (-0.83%) | 20,425,710 |
| 23 Aug 2023 | CNY | 35.36 | 35.61 | 34.79 | 35 | 35 | -0.45 (-1.27%) | 12,351,503 |
| 22 Aug 2023 | CNY | 34.82 | 35.75 | 34.76 | 35.45 | 35.45 | +0.9 (+2.60%) | 14,814,795 |
| 21 Aug 2023 | CNY | 35.85 | 35.85 | 34.55 | 34.55 | 34.55 | -1.56 (-4.32%) | 16,203,697 |
| 18 Aug 2023 | CNY | 35.24 | 37.2 | 35.24 | 36.11 | 36.11 | +0.89 (+2.53%) | 24,523,048 |
