| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 35.48 | 35.48 | 33.9 | 34.06 | 34.06 | -1.49 (-4.19%) | 5,244,270 |
| 13 Oct 2023 | CNY | 35.25 | 35.79 | 35.15 | 35.55 | 35.55 | -0.06 (-0.17%) | 4,560,120 |
| 12 Oct 2023 | CNY | 34.83 | 35.7 | 34.74 | 35.61 | 35.61 | +0.78 (+2.24%) | 6,162,210 |
| 11 Oct 2023 | CNY | 34.51 | 35.26 | 34.12 | 34.83 | 34.83 | +0.57 (+1.66%) | 6,559,020 |
| 10 Oct 2023 | CNY | 33.99 | 34.65 | 33.91 | 34.26 | 34.26 | +0.37 (+1.09%) | 5,155,560 |
| 9 Oct 2023 | CNY | 34.05 | 34.18 | 33.42 | 33.89 | 33.89 | -0.21 (-0.62%) | 4,807,800 |
| 28 Sep 2023 | CNY | 34.01 | 34.64 | 33.62 | 34.1 | 34.1 | +0.22 (+0.65%) | 5,118,810 |
| 27 Sep 2023 | CNY | 33.25 | 34.85 | 33.08 | 33.88 | 33.88 | +0.84 (+2.54%) | 7,682,540 |
| 26 Sep 2023 | CNY | 33.69 | 33.95 | 33.03 | 33.04 | 33.04 | -0.86 (-2.54%) | 4,588,290 |
| 25 Sep 2023 | CNY | 34.5 | 34.55 | 33.68 | 33.9 | 33.9 | -0.65 (-1.88%) | 4,247,340 |
| 22 Sep 2023 | CNY | 33.74 | 34.64 | 33.61 | 34.55 | 34.55 | +0.54 (+1.59%) | 4,598,760 |
| 21 Sep 2023 | CNY | 34.03 | 34.43 | 33.81 | 34.01 | 34.01 | -0.25 (-0.73%) | 2,927,680 |
| 20 Sep 2023 | CNY | 34.63 | 35.15 | 34.23 | 34.26 | 34.26 | -0.59 (-1.69%) | 3,230,880 |
| 19 Sep 2023 | CNY | 35.16 | 35.48 | 34.42 | 34.85 | 34.85 | -0.54 (-1.53%) | 3,132,690 |
| 18 Sep 2023 | CNY | 35.34 | 35.94 | 35.01 | 35.39 | 35.39 | -0.23 (-0.65%) | 3,158,570 |
| 15 Sep 2023 | CNY | 35.3 | 36.6 | 34.68 | 35.62 | 35.62 | +0.51 (+1.45%) | 6,057,690 |
| 14 Sep 2023 | CNY | 36.05 | 36.06 | 34.94 | 35.11 | 35.11 | -0.64 (-1.79%) | 3,396,890 |
| 13 Sep 2023 | CNY | 36.31 | 36.44 | 35.23 | 35.75 | 35.75 | -0.72 (-1.97%) | 3,981,470 |
| 12 Sep 2023 | CNY | 36.62 | 36.86 | 36.33 | 36.47 | 36.47 | -0.31 (-0.84%) | 2,720,040 |
| 11 Sep 2023 | CNY | 36.7 | 37.05 | 36.3 | 36.78 | 36.78 | +0.2 (+0.55%) | 4,165,140 |
| 8 Sep 2023 | CNY | 36.34 | 36.99 | 36.24 | 36.58 | 36.58 | +0.2 (+0.55%) | 4,114,620 |
| 7 Sep 2023 | CNY | 37.5 | 37.5 | 36.35 | 36.38 | 36.38 | -1.38 (-3.65%) | 5,969,250 |
| 6 Sep 2023 | CNY | 36.33 | 37.78 | 36.24 | 37.76 | 37.76 | +1.16 (+3.17%) | 7,882,310 |
| 5 Sep 2023 | CNY | 36.39 | 36.98 | 36.23 | 36.6 | 36.6 | +0.21 (+0.58%) | 4,636,840 |
| 4 Sep 2023 | CNY | 35.9 | 36.39 | 35.65 | 36.39 | 36.39 | +0.72 (+2.02%) | 5,046,250 |
| 1 Sep 2023 | CNY | 35.85 | 36.27 | 35.45 | 35.67 | 35.67 | -0.3 (-0.83%) | 3,563,820 |
| 31 Aug 2023 | CNY | 35.36 | 36.55 | 35.17 | 35.97 | 35.97 | +0.37 (+1.04%) | 6,570,810 |
| 30 Aug 2023 | CNY | 35.17 | 36.39 | 35.17 | 35.6 | 35.6 | +0.94 (+2.71%) | 8,623,030 |
| 29 Aug 2023 | CNY | 33.4 | 34.93 | 33.38 | 34.66 | 34.66 | +1.09 (+3.25%) | 6,024,810 |
| 28 Aug 2023 | CNY | 35.5 | 35.68 | 33.42 | 33.57 | 33.57 | +0.07 (+0.21%) | 5,665,630 |
