| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 39.13 | 39.57 | 38.4 | 38.63 | 38.63 | -0.5 (-1.28%) | 888,233 |
| 28 Sep 2023 | CNY | 39.71 | 40 | 39.04 | 39.13 | 39.13 | -0.53 (-1.34%) | 1,411,275 |
| 27 Sep 2023 | CNY | 38.2 | 40.11 | 38.2 | 39.66 | 39.66 | +1.46 (+3.82%) | 2,475,855 |
| 26 Sep 2023 | CNY | 38.85 | 38.85 | 38.12 | 38.2 | 38.2 | -0.8 (-2.05%) | 677,862 |
| 25 Sep 2023 | CNY | 38.74 | 39.46 | 38.4 | 39 | 39 | +0.13 (+0.33%) | 842,559 |
| 22 Sep 2023 | CNY | 37.69 | 38.89 | 37.38 | 38.87 | 38.87 | +1.17 (+3.10%) | 1,153,681 |
| 21 Sep 2023 | CNY | 38.79 | 38.79 | 37.7 | 37.7 | 37.7 | -0.63 (-1.64%) | 689,412 |
| 20 Sep 2023 | CNY | 38.5 | 38.95 | 38.31 | 38.33 | 38.33 | -0.19 (-0.49%) | 698,262 |
| 19 Sep 2023 | CNY | 38.4 | 38.93 | 38.2 | 38.52 | 38.52 | +0.06 (+0.16%) | 649,174 |
| 18 Sep 2023 | CNY | 38.33 | 38.78 | 38.12 | 38.46 | 38.46 | +0.13 (+0.34%) | 640,489 |
| 15 Sep 2023 | CNY | 37.52 | 38.68 | 37.36 | 38.33 | 38.33 | +0.81 (+2.16%) | 1,039,223 |
| 14 Sep 2023 | CNY | 37.86 | 38.13 | 37.26 | 37.52 | 37.52 | -0.35 (-0.92%) | 501,598 |
| 13 Sep 2023 | CNY | 38.5 | 38.5 | 37.61 | 37.87 | 37.87 | -0.55 (-1.43%) | 824,110 |
| 12 Sep 2023 | CNY | 37.8 | 39.2 | 37.64 | 38.42 | 38.42 | +0.7 (+1.86%) | 1,471,243 |
| 11 Sep 2023 | CNY | 36.88 | 38.08 | 36.6 | 37.72 | 37.72 | +1.07 (+2.92%) | 1,029,447 |
| 8 Sep 2023 | CNY | 36.59 | 36.85 | 36.32 | 36.65 | 36.65 | +0.06 (+0.16%) | 373,394 |
| 7 Sep 2023 | CNY | 37.59 | 37.78 | 36.5 | 36.59 | 36.59 | -0.96 (-2.56%) | 624,063 |
| 6 Sep 2023 | CNY | 37.81 | 37.87 | 37.4 | 37.55 | 37.55 | -0.25 (-0.66%) | 451,104 |
| 5 Sep 2023 | CNY | 38.27 | 38.35 | 37.7 | 37.8 | 37.8 | -0.35 (-0.92%) | 382,493 |
| 4 Sep 2023 | CNY | 38.34 | 38.34 | 37.71 | 38.15 | 38.15 | +0.05 (+0.13%) | 611,710 |
| 1 Sep 2023 | CNY | 38.4 | 38.4 | 37.82 | 38.1 | 38.1 | -0.17 (-0.44%) | 419,491 |
| 31 Aug 2023 | CNY | 38.1 | 38.4 | 37.53 | 38.27 | 38.27 | +0.03 (+0.08%) | 924,660 |
| 30 Aug 2023 | CNY | 37.94 | 38.93 | 37.81 | 38.24 | 38.24 | +0.43 (+1.14%) | 1,227,408 |
| 29 Aug 2023 | CNY | 36.3 | 37.9 | 36.18 | 37.81 | 37.81 | +1.51 (+4.16%) | 1,156,810 |
| 28 Aug 2023 | CNY | 37.29 | 37.76 | 36.22 | 36.3 | 36.3 | +0.53 (+1.48%) | 892,102 |
| 25 Aug 2023 | CNY | 36.51 | 36.8 | 35.7 | 35.77 | 35.77 | -0.93 (-2.53%) | 660,209 |
| 24 Aug 2023 | CNY | 37.1 | 37.37 | 36.22 | 36.7 | 36.7 | -0.15 (-0.41%) | 670,228 |
| 23 Aug 2023 | CNY | 38.39 | 38.39 | 36.85 | 36.85 | 36.85 | -1.55 (-4.04%) | 879,176 |
| 22 Aug 2023 | CNY | 39.46 | 39.46 | 38.1 | 38.4 | 38.4 | -0.7 (-1.79%) | 905,625 |
| 21 Aug 2023 | CNY | 39.15 | 39.58 | 39 | 39.1 | 39.1 | -0.06 (-0.15%) | 600,611 |
