| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 33.15 | 33.78 | 33.03 | 33.26 | 33.26 | +0.1 (+0.30%) | 1,578,561 |
| 20 Sep 2023 | CNY | 33.61 | 33.9 | 33.14 | 33.16 | 33.16 | -0.39 (-1.16%) | 1,664,897 |
| 19 Sep 2023 | CNY | 34.76 | 34.82 | 33.32 | 33.55 | 33.55 | -1.16 (-3.34%) | 2,907,171 |
| 18 Sep 2023 | CNY | 35.13 | 35.48 | 34.69 | 34.71 | 34.71 | -0.49 (-1.39%) | 2,316,336 |
| 15 Sep 2023 | CNY | 35.65 | 36.19 | 34.81 | 35.2 | 35.2 | -0.45 (-1.26%) | 3,260,859 |
| 14 Sep 2023 | CNY | 36.26 | 36.5 | 35.29 | 35.65 | 35.65 | -1.06 (-2.89%) | 3,669,223 |
| 13 Sep 2023 | CNY | 35.98 | 36.87 | 35.62 | 36.71 | 36.71 | +0.73 (+2.03%) | 5,555,646 |
| 12 Sep 2023 | CNY | 36.88 | 36.88 | 35.81 | 35.98 | 35.98 | -1.12 (-3.02%) | 4,828,937 |
| 11 Sep 2023 | CNY | 37.28 | 38.05 | 36.18 | 37.1 | 37.1 | -0.96 (-2.52%) | 7,202,537 |
| 8 Sep 2023 | CNY | 38 | 39.98 | 37.2 | 38.06 | 38.06 | -0.84 (-2.16%) | 8,819,776 |
| 7 Sep 2023 | CNY | 42.98 | 43.58 | 38.6 | 38.9 | 38.9 | -0.72 (-1.82%) | 14,389,467 |
| 6 Sep 2023 | CNY | 35.28 | 39.62 | 35.21 | 39.62 | 39.62 | +3.6 (+9.99%) | 6,396,573 |
| 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%) | 3,259,304 |
| 1 Sep 2023 | CNY | 36 | 36.88 | 35.22 | 35.34 | 35.34 | -1.79 (-4.82%) | 4,111,899 |
| 31 Aug 2023 | CNY | 34.66 | 37.87 | 34.01 | 37.13 | 37.13 | +2.7 (+7.84%) | 6,042,727 |
| 30 Aug 2023 | CNY | 35.06 | 35.39 | 33.75 | 34.43 | 34.43 | -0.66 (-1.88%) | 2,128,693 |
| 29 Aug 2023 | CNY | 34.36 | 35.45 | 33.83 | 35.09 | 35.09 | +0.79 (+2.30%) | 3,155,596 |
| 28 Aug 2023 | CNY | 37.9 | 37.9 | 34.3 | 34.3 | 34.3 | -0.54 (-1.55%) | 3,743,047 |
| 25 Aug 2023 | CNY | 32.78 | 34.84 | 32.77 | 34.84 | 34.84 | +3.17 (+10.01%) | 2,341,965 |
| 24 Aug 2023 | CNY | 31.32 | 31.8 | 30.8 | 31.67 | 31.67 | +0.35 (+1.12%) | 389,700 |
| 23 Aug 2023 | CNY | 32 | 32 | 31.16 | 31.32 | 31.32 | -0.68 (-2.13%) | 320,100 |
| 22 Aug 2023 | CNY | 32.69 | 32.79 | 31.3 | 32 | 32 | -0.33 (-1.02%) | 523,812 |
| 21 Aug 2023 | CNY | 32.06 | 32.95 | 32.06 | 32.33 | 32.33 | +0.28 (+0.87%) | 518,300 |
| 18 Aug 2023 | CNY | 32.32 | 32.57 | 31.5 | 32.05 | 32.05 | -0.25 (-0.77%) | 476,800 |
| 17 Aug 2023 | CNY | 30.88 | 32.47 | 30.71 | 32.3 | 32.3 | +1.41 (+4.56%) | 716,289 |
| 16 Aug 2023 | CNY | 32.26 | 32.26 | 30.87 | 30.89 | 30.89 | -1 (-3.14%) | 802,000 |
| 15 Aug 2023 | CNY | 33.15 | 33.49 | 31.88 | 31.89 | 31.89 | -1.23 (-3.71%) | 640,300 |
| 14 Aug 2023 | CNY | 33.45 | 33.7 | 32.61 | 33.12 | 33.12 | -0.7 (-2.07%) | 510,511 |
| 11 Aug 2023 | CNY | 34.15 | 34.48 | 33.71 | 33.82 | 33.82 | -0.33 (-0.97%) | 250,300 |
