| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 35.06 | 35.19 | 33.8 | 34.17 | 34.17 | -1.02 (-2.90%) | 1,648,410 |
| 13 Oct 2023 | CNY | 34.95 | 35.42 | 34.95 | 35.19 | 35.19 | 0.0 (0.0%) | 1,481,700 |
| 12 Oct 2023 | CNY | 35.85 | 35.86 | 34.7 | 35.19 | 35.19 | -0.7 (-1.95%) | 2,456,520 |
| 11 Oct 2023 | CNY | 34.84 | 36.5 | 34.7 | 35.89 | 35.89 | +1.05 (+3.01%) | 2,827,990 |
| 10 Oct 2023 | CNY | 34.68 | 35.5 | 34.56 | 34.84 | 34.84 | +0.1 (+0.29%) | 1,763,000 |
| 9 Oct 2023 | CNY | 35.25 | 35.25 | 34.61 | 34.74 | 34.74 | -0.6 (-1.70%) | 1,478,800 |
| 28 Sep 2023 | CNY | 34.32 | 35.71 | 34.32 | 35.34 | 35.34 | +1.15 (+3.36%) | 2,855,300 |
| 27 Sep 2023 | CNY | 33.99 | 34.59 | 33.99 | 34.19 | 34.19 | 0.0 (0.0%) | 1,432,010 |
| 26 Sep 2023 | CNY | 34.3 | 34.5 | 33.72 | 34.19 | 34.19 | -0.12 (-0.35%) | 1,501,860 |
| 25 Sep 2023 | CNY | 33.9 | 34.92 | 33.62 | 34.31 | 34.31 | +0.6 (+1.78%) | 2,525,950 |
| 22 Sep 2023 | CNY | 33.36 | 33.79 | 32.86 | 33.71 | 33.71 | +0.45 (+1.35%) | 1,822,800 |
| 21 Sep 2023 | CNY | 33.15 | 33.78 | 33.03 | 33.26 | 33.26 | +0.1 (+0.30%) | 1,578,560 |
| 20 Sep 2023 | CNY | 33.61 | 33.9 | 33.14 | 33.16 | 33.16 | -0.39 (-1.16%) | 1,664,900 |
| 19 Sep 2023 | CNY | 34.76 | 34.82 | 33.32 | 33.55 | 33.55 | -1.16 (-3.34%) | 2,907,170 |
| 18 Sep 2023 | CNY | 35.13 | 35.48 | 34.69 | 34.71 | 34.71 | -0.49 (-1.39%) | 2,316,340 |
| 15 Sep 2023 | CNY | 35.65 | 36.19 | 34.81 | 35.2 | 35.2 | -0.45 (-1.26%) | 3,260,860 |
| 14 Sep 2023 | CNY | 36.26 | 36.5 | 35.29 | 35.65 | 35.65 | -1.06 (-2.89%) | 3,669,220 |
| 13 Sep 2023 | CNY | 35.98 | 36.87 | 35.62 | 36.71 | 36.71 | +0.73 (+2.03%) | 5,555,650 |
| 12 Sep 2023 | CNY | 36.88 | 36.88 | 35.81 | 35.98 | 35.98 | -1.12 (-3.02%) | 4,828,940 |
| 11 Sep 2023 | CNY | 37.28 | 38.05 | 36.18 | 37.1 | 37.1 | -0.96 (-2.52%) | 7,202,540 |
| 8 Sep 2023 | CNY | 38 | 39.98 | 37.2 | 38.06 | 38.06 | -0.84 (-2.16%) | 8,819,780 |
| 7 Sep 2023 | CNY | 42.98 | 43.58 | 38.6 | 38.9 | 38.9 | -0.72 (-1.82%) | 14,389,470 |
| 6 Sep 2023 | CNY | 35.28 | 39.62 | 35.21 | 39.62 | 39.62 | +3.6 (+9.99%) | 6,396,570 |
| 5 Sep 2023 | CNY | 34.78 | 36.7 | 34.73 | 36.02 | 36.02 | +1.17 (+3.36%) | 4,852,000 |
| 4 Sep 2023 | CNY | 35.39 | 35.59 | 33.83 | 34.85 | 34.85 | -0.49 (-1.39%) | 3,259,300 |
| 1 Sep 2023 | CNY | 36 | 36.88 | 35.22 | 35.34 | 35.34 | -1.79 (-4.82%) | 4,111,900 |
| 31 Aug 2023 | CNY | 34.66 | 37.87 | 34.01 | 37.13 | 37.13 | +2.7 (+7.84%) | 6,042,730 |
| 30 Aug 2023 | CNY | 35.06 | 35.39 | 33.75 | 34.43 | 34.43 | -0.66 (-1.88%) | 2,128,690 |
| 29 Aug 2023 | CNY | 34.36 | 35.45 | 33.83 | 35.09 | 35.09 | +0.79 (+2.30%) | 3,155,600 |
| 28 Aug 2023 | CNY | 37.9 | 37.9 | 34.3 | 34.3 | 34.3 | -0.54 (-1.55%) | 3,743,050 |
