| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 41.45 | 41.78 | 40.52 | 40.8 | 40.8 | -0.74 (-1.78%) | 4,793,660 |
| 13 Oct 2023 | CNY | 40.61 | 41.96 | 40.01 | 41.54 | 41.54 | +0.84 (+2.06%) | 7,487,580 |
| 12 Oct 2023 | CNY | 38.98 | 40.8 | 38.9 | 40.7 | 40.7 | +2.1 (+5.44%) | 8,023,410 |
| 11 Oct 2023 | CNY | 37.75 | 39.26 | 37.6 | 38.6 | 38.6 | +0.74 (+1.95%) | 4,252,980 |
| 10 Oct 2023 | CNY | 38.51 | 38.62 | 37.82 | 37.86 | 37.86 | -0.62 (-1.61%) | 2,234,260 |
| 9 Oct 2023 | CNY | 38.02 | 38.89 | 37.75 | 38.48 | 38.48 | -0.02 (-0.05%) | 2,831,540 |
| 28 Sep 2023 | CNY | 39.01 | 39.32 | 38.5 | 38.5 | 38.5 | -0.51 (-1.31%) | 2,781,270 |
| 27 Sep 2023 | CNY | 37.76 | 39.32 | 37.71 | 39.01 | 39.01 | +1.11 (+2.93%) | 4,375,290 |
| 26 Sep 2023 | CNY | 37.96 | 38.18 | 37.53 | 37.9 | 37.9 | -0.08 (-0.21%) | 2,629,510 |
| 25 Sep 2023 | CNY | 37.45 | 38.28 | 37.28 | 37.98 | 37.98 | +0.46 (+1.23%) | 3,392,190 |
| 22 Sep 2023 | CNY | 36.68 | 37.54 | 36.34 | 37.52 | 37.52 | +0.71 (+1.93%) | 2,655,210 |
| 21 Sep 2023 | CNY | 37.12 | 37.48 | 36.61 | 36.81 | 36.81 | -0.56 (-1.50%) | 2,354,580 |
| 20 Sep 2023 | CNY | 37.49 | 37.8 | 37.05 | 37.37 | 37.37 | -0.13 (-0.35%) | 1,835,390 |
| 19 Sep 2023 | CNY | 37.88 | 37.95 | 37.34 | 37.5 | 37.5 | -0.25 (-0.66%) | 1,935,540 |
| 18 Sep 2023 | CNY | 37.2 | 38.03 | 37.2 | 37.75 | 37.75 | +0.32 (+0.85%) | 2,464,290 |
| 15 Sep 2023 | CNY | 36.72 | 37.78 | 36.61 | 37.43 | 37.43 | +0.77 (+2.10%) | 3,950,040 |
| 14 Sep 2023 | CNY | 36.85 | 37.18 | 36.43 | 36.66 | 36.66 | -0.29 (-0.78%) | 2,033,300 |
| 13 Sep 2023 | CNY | 37.8 | 37.95 | 36.7 | 36.95 | 36.95 | -0.91 (-2.40%) | 2,817,500 |
| 12 Sep 2023 | CNY | 37.59 | 38.07 | 37.3 | 37.86 | 37.86 | +0.27 (+0.72%) | 2,748,330 |
| 11 Sep 2023 | CNY | 36.09 | 38.15 | 35.85 | 37.59 | 37.59 | +1.64 (+4.56%) | 5,190,230 |
| 8 Sep 2023 | CNY | 36.02 | 36.09 | 35.66 | 35.95 | 35.95 | -0.05 (-0.14%) | 1,984,620 |
| 7 Sep 2023 | CNY | 37.12 | 37.39 | 35.99 | 36 | 36 | -1.25 (-3.36%) | 4,001,730 |
| 6 Sep 2023 | CNY | 38 | 38 | 37.01 | 37.25 | 37.25 | -0.75 (-1.97%) | 2,688,570 |
| 5 Sep 2023 | CNY | 37.86 | 38.29 | 37.73 | 38 | 38 | -0.09 (-0.24%) | 2,337,490 |
| 4 Sep 2023 | CNY | 38.12 | 38.45 | 37.83 | 38.09 | 38.09 | -0.03 (-0.08%) | 2,833,890 |
| 1 Sep 2023 | CNY | 38 | 38.44 | 37.88 | 38.12 | 38.12 | +0.11 (+0.29%) | 2,111,840 |
| 31 Aug 2023 | CNY | 38.09 | 38.95 | 37.9 | 38.01 | 38.01 | -0.56 (-1.45%) | 3,637,340 |
| 30 Aug 2023 | CNY | 38.13 | 38.87 | 37.85 | 38.57 | 38.57 | +0.67 (+1.77%) | 4,596,900 |
| 29 Aug 2023 | CNY | 37.17 | 38 | 36.72 | 37.9 | 37.9 | +0.89 (+2.40%) | 4,314,350 |
| 28 Aug 2023 | CNY | 40 | 40 | 36.8 | 37.01 | 37.01 | +0.82 (+2.27%) | 6,101,440 |
