| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 35.54 | 35.81 | 34.74 | 35.38 | 35.38 | 0.0 (0.0%) | 1,120,399 |
| 9 Oct 2023 | CNY | 35.47 | 36.05 | 35.2 | 35.38 | 35.38 | -0.09 (-0.25%) | 842,996 |
| 28 Sep 2023 | CNY | 35.38 | 35.83 | 35.06 | 35.47 | 35.47 | +0.27 (+0.77%) | 863,559 |
| 27 Sep 2023 | CNY | 34.99 | 35.88 | 34.62 | 35.2 | 35.2 | +0.21 (+0.60%) | 645,312 |
| 26 Sep 2023 | CNY | 35.25 | 35.65 | 34.76 | 34.99 | 34.99 | -0.31 (-0.88%) | 674,374 |
| 25 Sep 2023 | CNY | 35.58 | 35.85 | 35.11 | 35.3 | 35.3 | -0.47 (-1.31%) | 552,178 |
| 22 Sep 2023 | CNY | 34.84 | 35.86 | 34.6 | 35.77 | 35.77 | +0.95 (+2.73%) | 821,633 |
| 21 Sep 2023 | CNY | 34.83 | 35.17 | 34.71 | 34.82 | 34.82 | -0.18 (-0.51%) | 429,098 |
| 20 Sep 2023 | CNY | 35.84 | 35.99 | 34.72 | 35 | 35 | -0.89 (-2.48%) | 1,549,932 |
| 19 Sep 2023 | CNY | 36.03 | 36.79 | 35.61 | 35.89 | 35.89 | -0.14 (-0.39%) | 942,648 |
| 18 Sep 2023 | CNY | 36.34 | 36.98 | 35.6 | 36.03 | 36.03 | -0.32 (-0.88%) | 984,842 |
| 15 Sep 2023 | CNY | 36.5 | 37.1 | 35.8 | 36.35 | 36.35 | -0.25 (-0.68%) | 1,158,787 |
| 14 Sep 2023 | CNY | 36.71 | 37.18 | 36.12 | 36.6 | 36.6 | -0.28 (-0.76%) | 807,103 |
| 13 Sep 2023 | CNY | 38.03 | 38.04 | 36.38 | 36.88 | 36.88 | -1.59 (-4.13%) | 1,534,565 |
| 12 Sep 2023 | CNY | 38.85 | 39.28 | 37.71 | 38.47 | 38.47 | +0.02 (+0.05%) | 979,604 |
| 11 Sep 2023 | CNY | 38.1 | 39.09 | 37.3 | 38.45 | 38.45 | +0.32 (+0.84%) | 1,643,053 |
| 8 Sep 2023 | CNY | 37.91 | 38.77 | 37.6 | 38.13 | 38.13 | +0.05 (+0.13%) | 1,753,469 |
| 7 Sep 2023 | CNY | 41.35 | 41.35 | 38.08 | 38.08 | 38.08 | -1.79 (-4.49%) | 2,105,870 |
| 6 Sep 2023 | CNY | 39.9 | 40.19 | 38.61 | 39.87 | 39.87 | -0.66 (-1.63%) | 3,094,157 |
| 5 Sep 2023 | CNY | 38.66 | 42.14 | 38.03 | 40.53 | 40.53 | +1.95 (+5.05%) | 4,304,104 |
| 4 Sep 2023 | CNY | 37.75 | 38.58 | 36.8 | 38.58 | 38.58 | +1.08 (+2.88%) | 1,419,512 |
| 1 Sep 2023 | CNY | 37.95 | 37.96 | 36.64 | 37.5 | 37.5 | -0.45 (-1.19%) | 1,016,257 |
| 31 Aug 2023 | CNY | 37.84 | 39.8 | 37.63 | 37.95 | 37.95 | +0.85 (+2.29%) | 2,500,278 |
| 30 Aug 2023 | CNY | 35.66 | 37.53 | 35.35 | 37.1 | 37.1 | +1.39 (+3.89%) | 1,918,897 |
| 29 Aug 2023 | CNY | 34.02 | 36.09 | 33.99 | 35.71 | 35.71 | +1.71 (+5.03%) | 1,026,989 |
| 28 Aug 2023 | CNY | 36.93 | 36.99 | 34 | 34 | 34 | -0.4 (-1.16%) | 672,161 |
| 25 Aug 2023 | CNY | 36.02 | 36.11 | 34.26 | 34.4 | 34.4 | -2.08 (-5.70%) | 853,321 |
| 24 Aug 2023 | CNY | 36.46 | 36.78 | 35.6 | 36.48 | 36.48 | +0.06 (+0.16%) | 714,077 |
| 23 Aug 2023 | CNY | 36.44 | 36.66 | 36.01 | 36.42 | 36.42 | 0.0 (0.0%) | 429,138 |
| 22 Aug 2023 | CNY | 36.47 | 36.8 | 35.08 | 36.42 | 36.42 | +0.92 (+2.59%) | 749,852 |
