| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 38.49 | 39 | 37.48 | 37.6 | 37.6 | -1.28 (-3.29%) | 777,900 |
| 27 Sep 2023 | CNY | 37.5 | 39.35 | 37.12 | 38.88 | 38.88 | +1.31 (+3.49%) | 780,100 |
| 26 Sep 2023 | CNY | 38.26 | 38.79 | 37.33 | 37.57 | 37.57 | -0.72 (-1.88%) | 518,918 |
| 25 Sep 2023 | CNY | 38.62 | 39.1 | 38.15 | 38.29 | 38.29 | -0.33 (-0.85%) | 482,800 |
| 22 Sep 2023 | CNY | 38.84 | 38.84 | 38 | 38.62 | 38.62 | +0.28 (+0.73%) | 510,500 |
| 21 Sep 2023 | CNY | 39.03 | 39.24 | 38.2 | 38.34 | 38.34 | -0.73 (-1.87%) | 686,300 |
| 20 Sep 2023 | CNY | 40.55 | 40.75 | 38.91 | 39.07 | 39.07 | -1.81 (-4.43%) | 710,788 |
| 19 Sep 2023 | CNY | 41.83 | 41.83 | 40.64 | 40.88 | 40.88 | -0.37 (-0.90%) | 421,500 |
| 18 Sep 2023 | CNY | 41.18 | 41.5 | 40.5 | 41.25 | 41.25 | +0.06 (+0.15%) | 448,950 |
| 15 Sep 2023 | CNY | 41.49 | 41.5 | 40.5 | 41.19 | 41.19 | +0.05 (+0.12%) | 645,700 |
| 14 Sep 2023 | CNY | 41.79 | 41.84 | 40.31 | 41.14 | 41.14 | -0.31 (-0.75%) | 777,700 |
| 13 Sep 2023 | CNY | 41.42 | 42 | 40.89 | 41.45 | 41.45 | +0.02 (+0.05%) | 993,200 |
| 12 Sep 2023 | CNY | 40.29 | 41.65 | 40.02 | 41.43 | 41.43 | +0.87 (+2.14%) | 1,319,800 |
| 11 Sep 2023 | CNY | 39 | 40.68 | 38.59 | 40.56 | 40.56 | +1.65 (+4.24%) | 1,285,200 |
| 8 Sep 2023 | CNY | 38.85 | 39.62 | 38.55 | 38.91 | 38.91 | +0.06 (+0.15%) | 702,200 |
| 7 Sep 2023 | CNY | 39.8 | 40.41 | 38.66 | 38.85 | 38.85 | -1.15 (-2.87%) | 931,900 |
| 6 Sep 2023 | CNY | 40.47 | 40.62 | 39.88 | 40 | 40 | -0.59 (-1.45%) | 797,800 |
| 5 Sep 2023 | CNY | 40 | 41.18 | 39.99 | 40.59 | 40.59 | +0.1 (+0.25%) | 939,761 |
| 4 Sep 2023 | CNY | 39.49 | 40.76 | 39.49 | 40.49 | 40.49 | +1.05 (+2.66%) | 1,319,200 |
| 1 Sep 2023 | CNY | 39.4 | 40.05 | 39.22 | 39.44 | 39.44 | +0.02 (+0.05%) | 689,200 |
| 31 Aug 2023 | CNY | 39.38 | 39.89 | 38.51 | 39.42 | 39.42 | +0.04 (+0.10%) | 821,600 |
| 30 Aug 2023 | CNY | 39.07 | 40.2 | 38.71 | 39.38 | 39.38 | +0.55 (+1.42%) | 1,037,100 |
| 29 Aug 2023 | CNY | 36.33 | 39.51 | 36.32 | 38.83 | 38.83 | +2.45 (+6.73%) | 1,857,186 |
| 28 Aug 2023 | CNY | 39.7 | 39.7 | 36.06 | 36.38 | 36.38 | -0.96 (-2.57%) | 1,247,289 |
| 25 Aug 2023 | CNY | 38.34 | 38.53 | 37.08 | 37.34 | 37.34 | -1.5 (-3.86%) | 1,131,700 |
| 24 Aug 2023 | CNY | 36.47 | 39.5 | 36.3 | 38.84 | 38.84 | +2.37 (+6.50%) | 2,267,976 |
| 23 Aug 2023 | CNY | 37.12 | 37.29 | 36.2 | 36.47 | 36.47 | -0.75 (-2.02%) | 594,600 |
| 22 Aug 2023 | CNY | 37.32 | 37.37 | 36.04 | 37.22 | 37.22 | +0.17 (+0.46%) | 767,200 |
| 21 Aug 2023 | CNY | 37.25 | 38.14 | 36.9 | 37.05 | 37.05 | -0.39 (-1.04%) | 864,000 |
| 18 Aug 2023 | CNY | 38.27 | 38.48 | 37.25 | 37.44 | 37.44 | -0.56 (-1.47%) | 843,900 |
