| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 32.6 | 32.68 | 31.83 | 32.34 | 32.34 | +0.17 (+0.53%) | 540,248 |
| 15 Sep 2023 | CNY | 32.5 | 32.9 | 32.05 | 32.17 | 32.17 | -0.23 (-0.71%) | 560,129 |
| 14 Sep 2023 | CNY | 33.02 | 33.2 | 32.14 | 32.4 | 32.4 | -0.78 (-2.35%) | 780,974 |
| 13 Sep 2023 | CNY | 34.3 | 34.38 | 32.81 | 33.18 | 33.18 | -1.2 (-3.49%) | 978,461 |
| 12 Sep 2023 | CNY | 35 | 35.3 | 34.31 | 34.38 | 34.38 | -0.42 (-1.21%) | 794,027 |
| 11 Sep 2023 | CNY | 35 | 35.48 | 33.88 | 34.8 | 34.8 | +0.12 (+0.35%) | 934,523 |
| 8 Sep 2023 | CNY | 34.43 | 34.98 | 33.34 | 34.68 | 34.68 | +0.03 (+0.09%) | 1,017,339 |
| 7 Sep 2023 | CNY | 34.39 | 35.21 | 34 | 34.65 | 34.65 | 0.0 (0.0%) | 1,203,212 |
| 6 Sep 2023 | CNY | 33.31 | 34.7 | 32.92 | 34.65 | 34.65 | +1.06 (+3.16%) | 1,377,212 |
| 5 Sep 2023 | CNY | 34.62 | 34.79 | 33.46 | 33.59 | 33.59 | -1.12 (-3.23%) | 1,213,436 |
| 4 Sep 2023 | CNY | 35.2 | 35.58 | 34.01 | 34.71 | 34.71 | -0.19 (-0.54%) | 1,282,427 |
| 1 Sep 2023 | CNY | 36.13 | 36.13 | 34.58 | 34.9 | 34.9 | -0.87 (-2.43%) | 1,597,696 |
| 31 Aug 2023 | CNY | 36.1 | 36.53 | 35 | 35.77 | 35.77 | -0.79 (-2.16%) | 2,560,987 |
| 30 Aug 2023 | CNY | 34.08 | 37.3 | 33.56 | 36.56 | 36.56 | +2.75 (+8.13%) | 3,212,462 |
| 29 Aug 2023 | CNY | 31.07 | 34.4 | 30.6 | 33.81 | 33.81 | +3.29 (+10.78%) | 2,291,078 |
| 28 Aug 2023 | CNY | 34.96 | 35 | 30.1 | 30.52 | 30.52 | -1.73 (-5.36%) | 1,909,563 |
| 25 Aug 2023 | CNY | 34 | 34.01 | 32.22 | 32.25 | 32.25 | -1.54 (-4.56%) | 1,603,629 |
| 24 Aug 2023 | CNY | 35.1 | 36.63 | 33.66 | 33.79 | 33.79 | -1.06 (-3.04%) | 2,594,251 |
| 23 Aug 2023 | CNY | 35.85 | 36.3 | 34.15 | 34.85 | 34.85 | -1 (-2.79%) | 2,844,647 |
| 22 Aug 2023 | CNY | 32.56 | 37.76 | 32.56 | 35.85 | 35.85 | +4.38 (+13.92%) | 4,454,627 |
| 21 Aug 2023 | CNY | 30.28 | 32.63 | 30.08 | 31.47 | 31.47 | +0.58 (+1.88%) | 878,649 |
| 18 Aug 2023 | CNY | 31.31 | 32.34 | 30.83 | 30.89 | 30.89 | -0.13 (-0.42%) | 697,316 |
| 17 Aug 2023 | CNY | 29.71 | 31.31 | 29.68 | 31.02 | 31.02 | +0.65 (+2.14%) | 733,171 |
| 16 Aug 2023 | CNY | 30.65 | 31.98 | 30 | 30.37 | 30.37 | -0.92 (-2.94%) | 768,262 |
| 15 Aug 2023 | CNY | 31.58 | 32.71 | 31 | 31.29 | 31.29 | -0.39 (-1.23%) | 572,514 |
| 14 Aug 2023 | CNY | 30.03 | 31.75 | 30 | 31.68 | 31.68 | +0.61 (+1.96%) | 656,753 |
| 11 Aug 2023 | CNY | 32.64 | 32.99 | 30.5 | 31.07 | 31.07 | -1.57 (-4.81%) | 778,230 |
| 10 Aug 2023 | CNY | 32.67 | 32.92 | 32.27 | 32.64 | 32.64 | -0.01 (-0.03%) | 412,680 |
| 9 Aug 2023 | CNY | 33.37 | 33.68 | 32.5 | 32.65 | 32.65 | -0.26 (-0.79%) | 401,995 |
| 8 Aug 2023 | CNY | 33.18 | 33.48 | 32.61 | 32.91 | 32.91 | -0.11 (-0.33%) | 392,386 |
