| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 37.96 | 38.18 | 37.53 | 37.9 | 37.9 | -0.08 (-0.21%) | 2,629,514 |
| 25 Sep 2023 | CNY | 37.45 | 38.28 | 37.28 | 37.98 | 37.98 | +0.46 (+1.23%) | 3,392,188 |
| 22 Sep 2023 | CNY | 36.68 | 37.54 | 36.34 | 37.52 | 37.52 | +0.71 (+1.93%) | 2,655,214 |
| 21 Sep 2023 | CNY | 37.12 | 37.48 | 36.61 | 36.81 | 36.81 | -0.56 (-1.50%) | 2,354,578 |
| 20 Sep 2023 | CNY | 37.49 | 37.8 | 37.05 | 37.37 | 37.37 | -0.13 (-0.35%) | 1,835,394 |
| 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%) | 2,464,292 |
| 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%) | 2,033,295 |
| 13 Sep 2023 | CNY | 37.8 | 37.95 | 36.7 | 36.95 | 36.95 | -0.91 (-2.40%) | 2,817,499 |
| 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%) | 5,190,225 |
| 8 Sep 2023 | CNY | 36.02 | 36.09 | 35.66 | 35.95 | 35.95 | -0.05 (-0.14%) | 1,984,621 |
| 7 Sep 2023 | CNY | 37.12 | 37.39 | 35.99 | 36 | 36 | -1.25 (-3.36%) | 4,001,734 |
| 6 Sep 2023 | CNY | 38 | 38 | 37.01 | 37.25 | 37.25 | -0.75 (-1.97%) | 2,688,572 |
| 5 Sep 2023 | CNY | 37.86 | 38.29 | 37.73 | 38 | 38 | -0.09 (-0.24%) | 2,337,489 |
| 4 Sep 2023 | CNY | 38.12 | 38.45 | 37.83 | 38.09 | 38.09 | -0.03 (-0.08%) | 2,833,894 |
| 1 Sep 2023 | CNY | 38 | 38.44 | 37.88 | 38.12 | 38.12 | +0.11 (+0.29%) | 2,111,836 |
| 31 Aug 2023 | CNY | 38.09 | 38.95 | 37.9 | 38.01 | 38.01 | -0.56 (-1.45%) | 3,637,338 |
| 30 Aug 2023 | CNY | 38.13 | 38.87 | 37.85 | 38.57 | 38.57 | +0.67 (+1.77%) | 4,596,895 |
| 29 Aug 2023 | CNY | 37.17 | 38 | 36.72 | 37.9 | 37.9 | +0.89 (+2.40%) | 4,314,352 |
| 28 Aug 2023 | CNY | 40 | 40 | 36.8 | 37.01 | 37.01 | +0.82 (+2.27%) | 6,101,441 |
| 25 Aug 2023 | CNY | 37 | 37.25 | 35.95 | 36.19 | 36.19 | -0.97 (-2.61%) | 3,747,687 |
| 24 Aug 2023 | CNY | 37.57 | 37.68 | 35.94 | 37.16 | 37.16 | -0.17 (-0.46%) | 3,440,299 |
| 23 Aug 2023 | CNY | 38.1 | 38.4 | 37.33 | 37.33 | 37.33 | -0.97 (-2.53%) | 2,602,706 |
| 22 Aug 2023 | CNY | 39.25 | 39.28 | 37.27 | 38.3 | 38.3 | -0.83 (-2.12%) | 4,400,861 |
| 21 Aug 2023 | CNY | 39 | 39.65 | 38.83 | 39.13 | 39.13 | -0.12 (-0.31%) | 2,068,902 |
| 18 Aug 2023 | CNY | 39.76 | 40.05 | 39.25 | 39.25 | 39.25 | -0.2 (-0.51%) | 2,652,282 |
| 17 Aug 2023 | CNY | 39.48 | 39.79 | 39.04 | 39.45 | 39.45 | -0.23 (-0.58%) | 2,582,508 |
| 16 Aug 2023 | CNY | 39.01 | 40.19 | 39 | 39.68 | 39.68 | +0.29 (+0.74%) | 3,714,421 |
