| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 40.44 | 40.51 | 39.94 | 40.3 | 40.3 | +0.02 (+0.05%) | 394,480 |
| 9 Oct 2023 | CNY | 40.79 | 41.4 | 39.79 | 40.28 | 40.28 | -0.48 (-1.18%) | 639,935 |
| 28 Sep 2023 | CNY | 40.11 | 40.86 | 39.93 | 40.76 | 40.76 | +0.63 (+1.57%) | 383,720 |
| 27 Sep 2023 | CNY | 39.71 | 40.48 | 39.36 | 40.13 | 40.13 | +0.36 (+0.91%) | 409,695 |
| 26 Sep 2023 | CNY | 39.72 | 39.97 | 39.46 | 39.77 | 39.77 | +0.13 (+0.33%) | 303,340 |
| 25 Sep 2023 | CNY | 39.33 | 39.8 | 39.27 | 39.64 | 39.64 | +0.15 (+0.38%) | 280,500 |
| 22 Sep 2023 | CNY | 38.67 | 39.61 | 38.35 | 39.49 | 39.49 | +0.61 (+1.57%) | 316,000 |
| 21 Sep 2023 | CNY | 38.98 | 39.18 | 38.5 | 38.88 | 38.88 | -0.15 (-0.38%) | 225,500 |
| 20 Sep 2023 | CNY | 38.89 | 39.7 | 38.81 | 39.03 | 39.03 | -0.02 (-0.05%) | 416,165 |
| 19 Sep 2023 | CNY | 39.64 | 39.64 | 38.98 | 39.05 | 39.05 | -0.54 (-1.36%) | 266,340 |
| 18 Sep 2023 | CNY | 38.53 | 40 | 37.98 | 39.59 | 39.59 | +0.95 (+2.46%) | 359,080 |
| 15 Sep 2023 | CNY | 38.89 | 38.95 | 38.27 | 38.64 | 38.64 | -0.21 (-0.54%) | 301,580 |
| 14 Sep 2023 | CNY | 39.27 | 39.39 | 38.51 | 38.85 | 38.85 | -0.2 (-0.51%) | 314,640 |
| 13 Sep 2023 | CNY | 39.99 | 39.99 | 38.69 | 39.05 | 39.05 | -0.73 (-1.84%) | 385,900 |
| 12 Sep 2023 | CNY | 40.1 | 40.3 | 39.15 | 39.78 | 39.78 | -0.06 (-0.15%) | 375,115 |
| 11 Sep 2023 | CNY | 39.59 | 39.97 | 38.88 | 39.84 | 39.84 | +0.61 (+1.55%) | 404,500 |
| 8 Sep 2023 | CNY | 39.11 | 39.88 | 39.03 | 39.23 | 39.23 | +0.09 (+0.23%) | 420,000 |
| 7 Sep 2023 | CNY | 39.74 | 39.96 | 39.05 | 39.14 | 39.14 | -0.67 (-1.68%) | 370,380 |
| 6 Sep 2023 | CNY | 39.65 | 39.98 | 39.49 | 39.81 | 39.81 | +0.08 (+0.20%) | 331,375 |
| 5 Sep 2023 | CNY | 39.87 | 39.95 | 39.38 | 39.73 | 39.73 | +0.12 (+0.30%) | 564,005 |
| 4 Sep 2023 | CNY | 40.03 | 40.45 | 39.42 | 39.61 | 39.61 | -0.37 (-0.93%) | 708,880 |
| 1 Sep 2023 | CNY | 39.88 | 40.81 | 39.62 | 39.98 | 39.98 | -0.07 (-0.17%) | 856,100 |
| 31 Aug 2023 | CNY | 39.99 | 41.3 | 39.9 | 40.05 | 40.05 | +0.11 (+0.28%) | 793,800 |
| 30 Aug 2023 | CNY | 39.1 | 40.21 | 38.69 | 39.94 | 39.94 | +0.81 (+2.07%) | 450,035 |
| 29 Aug 2023 | CNY | 37.19 | 39.14 | 36.86 | 39.13 | 39.13 | +2.19 (+5.93%) | 567,895 |
| 28 Aug 2023 | CNY | 38.4 | 38.7 | 36.76 | 36.94 | 36.94 | +0.42 (+1.15%) | 444,660 |
| 25 Aug 2023 | CNY | 37.28 | 37.6 | 36.5 | 36.52 | 36.52 | -0.76 (-2.04%) | 446,820 |
| 24 Aug 2023 | CNY | 37.51 | 37.97 | 37.1 | 37.28 | 37.28 | -0.22 (-0.59%) | 282,700 |
| 23 Aug 2023 | CNY | 38.4 | 38.4 | 37.47 | 37.5 | 37.5 | -0.61 (-1.60%) | 331,780 |
| 22 Aug 2023 | CNY | 39.3 | 39.4 | 37.52 | 38.11 | 38.11 | -0.72 (-1.85%) | 583,060 |
