| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 35.82 | 37.6 | 35.66 | 37.6 | 37.6 | +1.58 (+4.39%) | 1,014,405 |
| 21 Sep 2023 | CNY | 36.66 | 36.69 | 35.56 | 36.02 | 36.02 | -0.69 (-1.88%) | 594,045 |
| 20 Sep 2023 | CNY | 36.3 | 37.33 | 36 | 36.71 | 36.71 | -0.2 (-0.54%) | 1,043,402 |
| 19 Sep 2023 | CNY | 37.13 | 37.59 | 36.1 | 36.91 | 36.91 | -1.22 (-3.20%) | 1,303,749 |
| 18 Sep 2023 | CNY | 38.8 | 39.51 | 37.97 | 38.13 | 38.13 | -1.07 (-2.73%) | 1,245,403 |
| 15 Sep 2023 | CNY | 39.65 | 40 | 38.42 | 39.2 | 39.2 | -0.52 (-1.31%) | 1,277,934 |
| 14 Sep 2023 | CNY | 40 | 40.55 | 39.51 | 39.72 | 39.72 | -0.28 (-0.70%) | 612,653 |
| 13 Sep 2023 | CNY | 40.25 | 40.49 | 39.25 | 40 | 40 | -0.5 (-1.23%) | 1,037,376 |
| 12 Sep 2023 | CNY | 40.96 | 40.96 | 39.5 | 40.5 | 40.5 | -0.21 (-0.52%) | 1,172,222 |
| 11 Sep 2023 | CNY | 38.2 | 41.09 | 37.5 | 40.71 | 40.71 | +2.56 (+6.71%) | 4,529,176 |
| 8 Sep 2023 | CNY | 37.03 | 38.25 | 37.02 | 38.15 | 38.15 | +0.67 (+1.79%) | 1,374,120 |
| 7 Sep 2023 | CNY | 37.25 | 37.66 | 36.82 | 37.48 | 37.48 | +0.22 (+0.59%) | 1,323,571 |
| 6 Sep 2023 | CNY | 37.02 | 37.8 | 36.52 | 37.26 | 37.26 | 0.0 (0.0%) | 1,399,690 |
| 5 Sep 2023 | CNY | 37.13 | 38.07 | 36.61 | 37.26 | 37.26 | -0.14 (-0.37%) | 1,459,973 |
| 4 Sep 2023 | CNY | 37.54 | 37.54 | 36.2 | 37.4 | 37.4 | -0.26 (-0.69%) | 1,065,746 |
| 1 Sep 2023 | CNY | 38.19 | 38.58 | 36.71 | 37.66 | 37.66 | -0.63 (-1.65%) | 2,262,337 |
| 31 Aug 2023 | CNY | 37.87 | 38.38 | 36.98 | 38.29 | 38.29 | +0.42 (+1.11%) | 1,789,495 |
| 30 Aug 2023 | CNY | 36.96 | 38.1 | 36.74 | 37.87 | 37.87 | +0.57 (+1.53%) | 1,631,077 |
| 29 Aug 2023 | CNY | 35.75 | 37.3 | 34.02 | 37.3 | 37.3 | +1.55 (+4.34%) | 2,081,739 |
| 28 Aug 2023 | CNY | 38.16 | 38.3 | 35.07 | 35.75 | 35.75 | -0.6 (-1.65%) | 2,030,948 |
| 25 Aug 2023 | CNY | 36.78 | 37.2 | 34.01 | 36.35 | 36.35 | +1.13 (+3.21%) | 2,298,235 |
| 24 Aug 2023 | CNY | 33.59 | 35.58 | 33 | 35.22 | 35.22 | +1.45 (+4.29%) | 1,221,711 |
| 23 Aug 2023 | CNY | 33.73 | 34.17 | 33.06 | 33.77 | 33.77 | -0.46 (-1.34%) | 585,012 |
| 22 Aug 2023 | CNY | 34.19 | 34.39 | 33.21 | 34.23 | 34.23 | +0.04 (+0.12%) | 990,301 |
| 21 Aug 2023 | CNY | 34.45 | 34.45 | 33 | 34.19 | 34.19 | -0.01 (-0.03%) | 652,135 |
| 18 Aug 2023 | CNY | 32.81 | 34.9 | 32.5 | 34.2 | 34.2 | +0.47 (+1.39%) | 1,794,313 |
| 17 Aug 2023 | CNY | 34.48 | 34.98 | 32.58 | 33.73 | 33.73 | -1.12 (-3.21%) | 2,665,811 |
| 16 Aug 2023 | CNY | 36.1 | 36.1 | 34.38 | 34.85 | 34.85 | -1.55 (-4.26%) | 1,370,700 |
| 15 Aug 2023 | CNY | 37.9 | 37.9 | 35.05 | 36.4 | 36.4 | -1.4 (-3.70%) | 1,671,898 |
| 14 Aug 2023 | CNY | 37.26 | 37.92 | 36.01 | 37.8 | 37.8 | -0.7 (-1.82%) | 1,495,819 |
