| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 37.96 | 38 | 37.1 | 37.42 | 37.42 | -0.54 (-1.42%) | 812,010 |
| 13 Oct 2023 | CNY | 38.57 | 38.57 | 37.53 | 37.96 | 37.96 | -0.54 (-1.40%) | 610,390 |
| 12 Oct 2023 | CNY | 38.72 | 38.9 | 38.28 | 38.5 | 38.5 | 0.0 (0.0%) | 490,530 |
| 11 Oct 2023 | CNY | 38.3 | 38.77 | 38.07 | 38.5 | 38.5 | +0.2 (+0.52%) | 660,510 |
| 10 Oct 2023 | CNY | 38.45 | 38.7 | 37.5 | 38.3 | 38.3 | 0.0 (0.0%) | 726,320 |
| 9 Oct 2023 | CNY | 39.56 | 39.56 | 37.34 | 38.3 | 38.3 | -1.26 (-3.19%) | 1,486,310 |
| 28 Sep 2023 | CNY | 39.76 | 40.04 | 39.28 | 39.56 | 39.56 | -0.2 (-0.50%) | 666,120 |
| 27 Sep 2023 | CNY | 38.82 | 39.9 | 38.75 | 39.76 | 39.76 | +0.94 (+2.42%) | 763,810 |
| 26 Sep 2023 | CNY | 39.1 | 39.49 | 38.82 | 38.82 | 38.82 | -0.44 (-1.12%) | 614,870 |
| 25 Sep 2023 | CNY | 39.24 | 40.12 | 39.01 | 39.26 | 39.26 | -0.14 (-0.36%) | 1,051,900 |
| 22 Sep 2023 | CNY | 38.3 | 39.49 | 38.07 | 39.4 | 39.4 | +0.8 (+2.07%) | 1,353,350 |
| 21 Sep 2023 | CNY | 40.07 | 40.19 | 38.51 | 38.6 | 38.6 | -1.66 (-4.12%) | 1,563,030 |
| 20 Sep 2023 | CNY | 40.8 | 41.35 | 39.84 | 40.26 | 40.26 | 0.0 (0.0%) | 935,380 |
| 19 Sep 2023 | CNY | 41.15 | 41.15 | 39.68 | 40.26 | 40.26 | -1.04 (-2.52%) | 1,213,030 |
| 18 Sep 2023 | CNY | 40.3 | 41.37 | 39.8 | 41.3 | 41.3 | +1.13 (+2.81%) | 942,310 |
| 15 Sep 2023 | CNY | 39.97 | 40.95 | 39.88 | 40.17 | 40.17 | +0.2 (+0.50%) | 546,700 |
| 14 Sep 2023 | CNY | 40.75 | 40.79 | 39.78 | 39.97 | 39.97 | -0.64 (-1.58%) | 556,020 |
| 13 Sep 2023 | CNY | 40.59 | 40.85 | 40.18 | 40.61 | 40.61 | -0.01 (-0.02%) | 599,910 |
| 12 Sep 2023 | CNY | 40.82 | 41.2 | 40.51 | 40.62 | 40.62 | -0.49 (-1.19%) | 501,000 |
| 11 Sep 2023 | CNY | 40.49 | 41.3 | 39.9 | 41.11 | 41.11 | +0.58 (+1.43%) | 1,165,190 |
| 8 Sep 2023 | CNY | 40.65 | 40.75 | 39.9 | 40.53 | 40.53 | -0.17 (-0.42%) | 805,040 |
| 7 Sep 2023 | CNY | 41.5 | 41.64 | 40.69 | 40.7 | 40.7 | -0.94 (-2.26%) | 577,330 |
| 6 Sep 2023 | CNY | 41.68 | 42.05 | 41.11 | 41.64 | 41.64 | +0.05 (+0.12%) | 1,131,190 |
| 5 Sep 2023 | CNY | 41.92 | 41.92 | 41.36 | 41.59 | 41.59 | -0.33 (-0.79%) | 663,640 |
| 4 Sep 2023 | CNY | 41.51 | 42.38 | 41.33 | 41.92 | 41.92 | +0.35 (+0.84%) | 1,067,250 |
| 1 Sep 2023 | CNY | 39.69 | 42.19 | 39.69 | 41.57 | 41.57 | +1.88 (+4.74%) | 1,692,670 |
| 31 Aug 2023 | CNY | 39.93 | 40.17 | 39.42 | 39.69 | 39.69 | -0.48 (-1.19%) | 809,820 |
| 30 Aug 2023 | CNY | 40.16 | 40.68 | 39.82 | 40.17 | 40.17 | -0.18 (-0.45%) | 1,124,930 |
| 29 Aug 2023 | CNY | 38.01 | 40.35 | 38 | 40.35 | 40.35 | +2.39 (+6.30%) | 1,925,670 |
| 28 Aug 2023 | CNY | 41.52 | 41.94 | 37.43 | 37.96 | 37.96 | -1.27 (-3.24%) | 2,198,350 |
