| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 35.9 | 37.1 | 35.6 | 35.65 | 35.65 | -0.85 (-2.33%) | 165,512 |
| 28 Sep 2023 | CNY | 35.07 | 36.84 | 34.64 | 36.5 | 36.5 | +1.43 (+4.08%) | 291,166 |
| 27 Sep 2023 | CNY | 35.33 | 36 | 34.75 | 35.07 | 35.07 | -0.26 (-0.74%) | 163,737 |
| 26 Sep 2023 | CNY | 36.98 | 36.98 | 35.33 | 35.33 | 35.33 | -0.6 (-1.67%) | 114,670 |
| 25 Sep 2023 | CNY | 36.88 | 36.88 | 35.6 | 35.93 | 35.93 | -0.28 (-0.77%) | 124,792 |
| 22 Sep 2023 | CNY | 35.39 | 36.27 | 34.8 | 36.21 | 36.21 | +1.08 (+3.07%) | 148,393 |
| 21 Sep 2023 | CNY | 35.12 | 35.4 | 34.79 | 35.13 | 35.13 | +0.17 (+0.49%) | 111,776 |
| 20 Sep 2023 | CNY | 34.68 | 35.74 | 34.5 | 34.96 | 34.96 | -0.38 (-1.08%) | 86,330 |
| 19 Sep 2023 | CNY | 36.49 | 36.94 | 35.05 | 35.34 | 35.34 | -1.15 (-3.15%) | 254,273 |
| 18 Sep 2023 | CNY | 36.76 | 37.1 | 36.3 | 36.49 | 36.49 | -0.32 (-0.87%) | 92,553 |
| 15 Sep 2023 | CNY | 37.04 | 37.04 | 36.06 | 36.81 | 36.81 | +0.51 (+1.40%) | 141,232 |
| 14 Sep 2023 | CNY | 37.4 | 37.4 | 36.1 | 36.3 | 36.3 | -1.1 (-2.94%) | 176,557 |
| 13 Sep 2023 | CNY | 38 | 38.14 | 37 | 37.4 | 37.4 | -0.63 (-1.66%) | 190,987 |
| 12 Sep 2023 | CNY | 38 | 38.32 | 37.42 | 38.03 | 38.03 | +0.21 (+0.56%) | 221,543 |
| 11 Sep 2023 | CNY | 39.1 | 39.1 | 37.7 | 37.82 | 37.82 | -1.31 (-3.35%) | 394,478 |
| 8 Sep 2023 | CNY | 37.5 | 39.5 | 37.39 | 39.13 | 39.13 | +1.69 (+4.51%) | 328,460 |
| 7 Sep 2023 | CNY | 38.34 | 38.7 | 37.44 | 37.44 | 37.44 | -0.86 (-2.25%) | 207,870 |
| 6 Sep 2023 | CNY | 36.42 | 38.34 | 36.42 | 38.3 | 38.3 | +1.4 (+3.79%) | 305,270 |
| 5 Sep 2023 | CNY | 36.97 | 37.72 | 36.42 | 36.9 | 36.9 | -0.02 (-0.05%) | 231,531 |
| 4 Sep 2023 | CNY | 37.77 | 37.84 | 36.42 | 36.92 | 36.92 | -0.46 (-1.23%) | 230,764 |
| 1 Sep 2023 | CNY | 38.9 | 38.9 | 36.81 | 37.38 | 37.38 | -0.89 (-2.33%) | 196,110 |
| 31 Aug 2023 | CNY | 38.38 | 38.9 | 38.2 | 38.27 | 38.27 | -0.69 (-1.77%) | 170,685 |
| 30 Aug 2023 | CNY | 37.38 | 39.17 | 36.97 | 38.96 | 38.96 | +1.99 (+5.38%) | 404,396 |
| 29 Aug 2023 | CNY | 34.88 | 37.44 | 33.34 | 36.97 | 36.97 | +1.09 (+3.04%) | 613,304 |
| 28 Aug 2023 | CNY | 38 | 38.9 | 35.68 | 35.88 | 35.88 | -0.63 (-1.73%) | 397,010 |
| 25 Aug 2023 | CNY | 38.36 | 38.36 | 36.2 | 36.51 | 36.51 | -1.16 (-3.08%) | 267,494 |
| 24 Aug 2023 | CNY | 38.68 | 38.96 | 37.55 | 37.67 | 37.67 | -1.01 (-2.61%) | 220,731 |
| 23 Aug 2023 | CNY | 39.88 | 39.89 | 38.53 | 38.68 | 38.68 | -1.5 (-3.73%) | 252,289 |
| 22 Aug 2023 | CNY | 39.42 | 41.41 | 38.99 | 40.18 | 40.18 | +1.04 (+2.66%) | 411,716 |
| 21 Aug 2023 | CNY | 40.33 | 41.7 | 39.03 | 39.14 | 39.14 | -2.16 (-5.23%) | 295,374 |
