| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 35.58 | 35.65 | 34.97 | 35.32 | 35.32 | -0.13 (-0.37%) | 4,842,712 |
| 20 Sep 2023 | CNY | 35.21 | 35.88 | 35.15 | 35.45 | 35.45 | +0.16 (+0.45%) | 5,685,524 |
| 19 Sep 2023 | CNY | 34.56 | 35.55 | 34.42 | 35.29 | 35.29 | +0.67 (+1.94%) | 6,268,394 |
| 18 Sep 2023 | CNY | 34.25 | 34.76 | 34.17 | 34.62 | 34.62 | +0.37 (+1.08%) | 3,975,593 |
| 15 Sep 2023 | CNY | 34.4 | 34.69 | 33.96 | 34.25 | 34.25 | -0.23 (-0.67%) | 3,556,190 |
| 14 Sep 2023 | CNY | 34.42 | 34.95 | 34.21 | 34.48 | 34.48 | -0.15 (-0.43%) | 3,095,774 |
| 13 Sep 2023 | CNY | 34.96 | 36.26 | 34.5 | 34.63 | 34.63 | -0.34 (-0.97%) | 7,589,364 |
| 12 Sep 2023 | CNY | 34.75 | 35.7 | 34.61 | 34.97 | 34.97 | +0.21 (+0.60%) | 5,677,240 |
| 11 Sep 2023 | CNY | 34.33 | 35.07 | 34.28 | 34.76 | 34.76 | +0.4 (+1.16%) | 6,044,610 |
| 8 Sep 2023 | CNY | 34.48 | 34.85 | 34.3 | 34.36 | 34.36 | -0.26 (-0.75%) | 2,745,240 |
| 7 Sep 2023 | CNY | 34.63 | 35.36 | 34.41 | 34.62 | 34.62 | +0.07 (+0.20%) | 5,537,847 |
| 6 Sep 2023 | CNY | 34.5 | 35.13 | 34.36 | 34.55 | 34.55 | -0.31 (-0.89%) | 4,176,833 |
| 5 Sep 2023 | CNY | 34.09 | 34.94 | 34 | 34.86 | 34.86 | +0.77 (+2.26%) | 10,732,846 |
| 4 Sep 2023 | CNY | 35 | 35.42 | 33.94 | 34.09 | 34.09 | -0.91 (-2.60%) | 11,408,402 |
| 1 Sep 2023 | CNY | 35.73 | 35.73 | 34.58 | 35 | 35 | -0.56 (-1.57%) | 6,630,798 |
| 31 Aug 2023 | CNY | 36.8 | 36.99 | 35.4 | 35.56 | 35.56 | -1.15 (-3.13%) | 6,884,015 |
| 30 Aug 2023 | CNY | 36.94 | 37.34 | 36.61 | 36.71 | 36.71 | +0.1 (+0.27%) | 4,119,300 |
| 29 Aug 2023 | CNY | 36 | 36.94 | 35.86 | 36.61 | 36.61 | +0.47 (+1.30%) | 4,905,070 |
| 28 Aug 2023 | CNY | 39.5 | 39.5 | 35.83 | 36.14 | 36.14 | -0.96 (-2.59%) | 5,827,010 |
| 25 Aug 2023 | CNY | 37.07 | 37.39 | 36.8 | 37.1 | 37.1 | -0.29 (-0.78%) | 2,300,475 |
| 24 Aug 2023 | CNY | 37.26 | 37.67 | 36.69 | 37.39 | 37.39 | +0.13 (+0.35%) | 2,956,592 |
| 23 Aug 2023 | CNY | 37.2 | 37.58 | 37.06 | 37.26 | 37.26 | -0.06 (-0.16%) | 1,909,406 |
| 22 Aug 2023 | CNY | 37.41 | 37.82 | 36.9 | 37.32 | 37.32 | +0.02 (+0.05%) | 3,491,206 |
| 21 Aug 2023 | CNY | 37.95 | 38.27 | 37.25 | 37.3 | 37.3 | -0.7 (-1.84%) | 5,170,899 |
| 18 Aug 2023 | CNY | 38.78 | 38.79 | 37.8 | 38 | 38 | -0.82 (-2.11%) | 3,111,197 |
| 17 Aug 2023 | CNY | 38.87 | 38.91 | 38.3 | 38.82 | 38.82 | -0.29 (-0.74%) | 1,748,334 |
| 16 Aug 2023 | CNY | 38.63 | 39.84 | 38.52 | 39.11 | 39.11 | +0.31 (+0.80%) | 3,504,751 |
| 15 Aug 2023 | CNY | 38.58 | 39.07 | 38 | 38.8 | 38.8 | +0.04 (+0.10%) | 2,137,490 |
| 14 Aug 2023 | CNY | 38.4 | 39.34 | 37.98 | 38.76 | 38.76 | +0.11 (+0.28%) | 3,148,354 |
| 11 Aug 2023 | CNY | 39 | 39.36 | 38.5 | 38.65 | 38.65 | -0.31 (-0.80%) | 2,988,641 |
