| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2023 | CNY | 34.6 | 35.5 | 34.55 | 35.23 | 35.23 | +0.38 (+1.09%) | 333,300 |
| 23 Oct 2023 | CNY | 34.86 | 35.5 | 34.49 | 34.85 | 34.85 | -0.46 (-1.30%) | 308,300 |
| 20 Oct 2023 | CNY | 35.45 | 36.11 | 35 | 35.31 | 35.31 | -0.24 (-0.68%) | 362,600 |
| 19 Oct 2023 | CNY | 36.35 | 36.6 | 35.45 | 35.55 | 35.55 | -0.65 (-1.80%) | 438,900 |
| 18 Oct 2023 | CNY | 36.13 | 36.61 | 35.5 | 36.2 | 36.2 | +0.07 (+0.19%) | 452,000 |
| 17 Oct 2023 | CNY | 36.78 | 36.84 | 36 | 36.13 | 36.13 | -0.54 (-1.47%) | 314,300 |
| 16 Oct 2023 | CNY | 36.47 | 36.98 | 35.83 | 36.67 | 36.67 | +0.36 (+0.99%) | 367,700 |
| 13 Oct 2023 | CNY | 36.85 | 37.28 | 36 | 36.31 | 36.31 | -0.82 (-2.21%) | 603,200 |
| 12 Oct 2023 | CNY | 36.67 | 37.3 | 36.21 | 37.13 | 37.13 | +0.64 (+1.75%) | 379,100 |
| 11 Oct 2023 | CNY | 37.5 | 37.5 | 36.39 | 36.49 | 36.49 | -0.41 (-1.11%) | 536,900 |
| 10 Oct 2023 | CNY | 37.29 | 38.1 | 36.81 | 36.9 | 36.9 | -0.25 (-0.67%) | 1,144,100 |
| 9 Oct 2023 | CNY | 37.12 | 37.8 | 36.79 | 37.15 | 37.15 | +0.04 (+0.11%) | 689,400 |
| 28 Sep 2023 | CNY | 37.06 | 37.28 | 36.78 | 37.11 | 37.11 | +0.08 (+0.22%) | 326,000 |
| 27 Sep 2023 | CNY | 37 | 37.29 | 36.68 | 37.03 | 37.03 | +0.01 (+0.03%) | 309,500 |
| 26 Sep 2023 | CNY | 36.96 | 37.17 | 36.51 | 37.02 | 37.02 | +0.01 (+0.03%) | 330,100 |
| 25 Sep 2023 | CNY | 36.8 | 37.16 | 36.8 | 37.01 | 37.01 | +0.24 (+0.65%) | 399,000 |
| 22 Sep 2023 | CNY | 36.92 | 37.16 | 36.34 | 36.77 | 36.77 | +0.02 (+0.05%) | 276,500 |
| 21 Sep 2023 | CNY | 36.32 | 37.16 | 35.54 | 36.75 | 36.75 | +0.43 (+1.18%) | 648,800 |
| 20 Sep 2023 | CNY | 36.5 | 36.7 | 36.06 | 36.32 | 36.32 | +0.02 (+0.06%) | 141,300 |
| 19 Sep 2023 | CNY | 36.9 | 36.9 | 35.99 | 36.3 | 36.3 | -0.13 (-0.36%) | 190,000 |
| 18 Sep 2023 | CNY | 36.72 | 36.92 | 36.09 | 36.43 | 36.43 | -0.27 (-0.74%) | 324,100 |
| 15 Sep 2023 | CNY | 35.52 | 36.78 | 35.28 | 36.7 | 36.7 | +1.35 (+3.82%) | 552,900 |
| 14 Sep 2023 | CNY | 36.01 | 36.01 | 35.34 | 35.35 | 35.35 | -0.65 (-1.81%) | 187,800 |
| 13 Sep 2023 | CNY | 36.36 | 36.5 | 35.54 | 36 | 36 | -0.39 (-1.07%) | 315,700 |
| 12 Sep 2023 | CNY | 36.94 | 37.2 | 36.24 | 36.39 | 36.39 | -0.07 (-0.19%) | 228,400 |
| 11 Sep 2023 | CNY | 35.15 | 36.5 | 34.91 | 36.46 | 36.46 | +1.31 (+3.73%) | 421,300 |
| 8 Sep 2023 | CNY | 35.11 | 35.76 | 34.83 | 35.15 | 35.15 | -0.13 (-0.37%) | 195,200 |
| 7 Sep 2023 | CNY | 35.71 | 36.76 | 35.02 | 35.28 | 35.28 | -0.68 (-1.89%) | 478,100 |
| 6 Sep 2023 | CNY | 34.73 | 38.35 | 34.56 | 35.96 | 35.96 | +1.09 (+3.13%) | 1,023,200 |
| 5 Sep 2023 | CNY | 34.99 | 34.99 | 34.4 | 34.87 | 34.87 | 0.0 (0.0%) | 164,400 |
