| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 39 | 39.53 | 38.62 | 39.06 | 39.06 | -0.02 (-0.05%) | 10,700,180 |
| 15 Sep 2023 | CNY | 39.02 | 39.7 | 38.82 | 39.08 | 39.08 | +0.06 (+0.15%) | 11,883,657 |
| 14 Sep 2023 | CNY | 39.4 | 39.53 | 38.77 | 39.02 | 39.02 | -0.33 (-0.84%) | 11,021,304 |
| 13 Sep 2023 | CNY | 39.51 | 39.73 | 38.95 | 39.35 | 39.35 | +0.15 (+0.38%) | 10,987,181 |
| 12 Sep 2023 | CNY | 39 | 39.3 | 38.75 | 39.2 | 39.2 | +0.17 (+0.44%) | 8,264,739 |
| 11 Sep 2023 | CNY | 38.2 | 39.25 | 38.04 | 39.03 | 39.03 | +0.57 (+1.48%) | 10,171,414 |
| 8 Sep 2023 | CNY | 39.04 | 39.04 | 38.31 | 38.46 | 38.46 | -0.66 (-1.69%) | 9,449,648 |
| 7 Sep 2023 | CNY | 40.1 | 40.15 | 39.11 | 39.12 | 39.12 | -0.96 (-2.40%) | 10,045,121 |
| 6 Sep 2023 | CNY | 39.81 | 40.2 | 39.54 | 40.08 | 40.08 | +0.09 (+0.23%) | 10,398,447 |
| 5 Sep 2023 | CNY | 39.87 | 40.24 | 39.77 | 39.99 | 39.99 | -0.05 (-0.12%) | 10,026,947 |
| 4 Sep 2023 | CNY | 39.83 | 40.13 | 39.27 | 40.04 | 40.04 | +0.59 (+1.50%) | 19,567,682 |
| 1 Sep 2023 | CNY | 39.33 | 39.74 | 39.2 | 39.45 | 39.45 | +0.35 (+0.90%) | 9,439,763 |
| 31 Aug 2023 | CNY | 39.66 | 40.16 | 38.94 | 39.1 | 39.1 | -0.72 (-1.81%) | 18,711,944 |
| 30 Aug 2023 | CNY | 39.88 | 40.57 | 39.54 | 39.82 | 39.82 | -0.18 (-0.45%) | 21,186,781 |
| 29 Aug 2023 | CNY | 39.6 | 40.28 | 39.56 | 40 | 40 | +0.18 (+0.45%) | 17,942,688 |
| 28 Aug 2023 | CNY | 41.58 | 41.97 | 39.67 | 39.82 | 39.82 | -0.26 (-0.65%) | 19,643,331 |
| 25 Aug 2023 | CNY | 40.08 | 40.55 | 39.91 | 40.08 | 40.08 | -0.2 (-0.50%) | 8,887,682 |
| 24 Aug 2023 | CNY | 39.92 | 40.5 | 39.52 | 40.28 | 40.28 | +0.45 (+1.13%) | 12,865,543 |
| 23 Aug 2023 | CNY | 40.49 | 40.53 | 39.8 | 39.83 | 39.83 | -0.66 (-1.63%) | 11,035,245 |
| 22 Aug 2023 | CNY | 40.65 | 41.07 | 39.9 | 40.49 | 40.49 | -0.11 (-0.27%) | 15,421,643 |
| 21 Aug 2023 | CNY | 41.35 | 41.47 | 40.6 | 40.6 | 40.6 | -0.75 (-1.81%) | 13,034,690 |
| 18 Aug 2023 | CNY | 42.65 | 42.65 | 41.28 | 41.35 | 41.35 | -1.38 (-3.23%) | 12,081,279 |
| 17 Aug 2023 | CNY | 42.2 | 42.83 | 41.71 | 42.73 | 42.73 | +0.24 (+0.56%) | 12,749,545 |
| 16 Aug 2023 | CNY | 42.43 | 42.91 | 42.4 | 42.49 | 42.49 | -0.24 (-0.56%) | 7,427,002 |
| 15 Aug 2023 | CNY | 43.6 | 43.6 | 42.4 | 42.73 | 42.73 | -0.58 (-1.34%) | 10,364,699 |
| 14 Aug 2023 | CNY | 43.5 | 43.77 | 42.63 | 43.31 | 43.31 | -1.02 (-2.30%) | 17,442,281 |
| 11 Aug 2023 | CNY | 46.1 | 46.13 | 44.3 | 44.33 | 44.33 | -1.77 (-3.84%) | 14,626,818 |
| 10 Aug 2023 | CNY | 46.08 | 46.31 | 45.46 | 46.1 | 46.1 | -0.14 (-0.30%) | 7,731,452 |
| 9 Aug 2023 | CNY | 45.74 | 46.48 | 45.4 | 46.24 | 46.24 | +0.5 (+1.09%) | 9,283,313 |
| 8 Aug 2023 | CNY | 45.28 | 45.84 | 45.2 | 45.74 | 45.74 | +0.14 (+0.31%) | 6,816,831 |
