| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 36.02 | 36.47 | 35.37 | 35.47 | 35.47 | -0.98 (-2.69%) | 957,876 |
| 25 Sep 2023 | CNY | 36.15 | 36.79 | 35.9 | 36.45 | 36.45 | +0.29 (+0.80%) | 1,529,107 |
| 22 Sep 2023 | CNY | 35.64 | 36.5 | 35.15 | 36.16 | 36.16 | +0.52 (+1.46%) | 998,066 |
| 21 Sep 2023 | CNY | 35.6 | 35.93 | 35.09 | 35.64 | 35.64 | -0.16 (-0.45%) | 1,162,214 |
| 20 Sep 2023 | CNY | 36.6 | 36.7 | 35.6 | 35.8 | 35.8 | -0.63 (-1.73%) | 1,147,686 |
| 19 Sep 2023 | CNY | 36.4 | 36.94 | 36.04 | 36.43 | 36.43 | +0.17 (+0.47%) | 1,274,552 |
| 18 Sep 2023 | CNY | 34.72 | 37.2 | 34.52 | 36.26 | 36.26 | +1.48 (+4.26%) | 2,892,494 |
| 15 Sep 2023 | CNY | 33.2 | 35.19 | 33.2 | 34.78 | 34.78 | +1.89 (+5.75%) | 2,622,513 |
| 14 Sep 2023 | CNY | 33 | 33.5 | 32.34 | 32.89 | 32.89 | -0.44 (-1.32%) | 1,205,805 |
| 13 Sep 2023 | CNY | 33.52 | 33.8 | 32.92 | 33.33 | 33.33 | -0.43 (-1.27%) | 1,010,904 |
| 12 Sep 2023 | CNY | 33.82 | 34.34 | 33.37 | 33.76 | 33.76 | -0.24 (-0.71%) | 1,421,376 |
| 11 Sep 2023 | CNY | 31.37 | 36 | 31.37 | 34 | 34 | +2.85 (+9.15%) | 3,477,181 |
| 8 Sep 2023 | CNY | 31.15 | 31.47 | 30.73 | 31.15 | 31.15 | -0.11 (-0.35%) | 558,986 |
| 7 Sep 2023 | CNY | 32.1 | 32.3 | 31.15 | 31.26 | 31.26 | -0.64 (-2.01%) | 838,155 |
| 6 Sep 2023 | CNY | 32.09 | 32.23 | 31.7 | 31.9 | 31.9 | -0.36 (-1.12%) | 941,954 |
| 5 Sep 2023 | CNY | 32.01 | 33.2 | 32.01 | 32.26 | 32.26 | +0.1 (+0.31%) | 758,086 |
| 4 Sep 2023 | CNY | 32.56 | 32.77 | 31.55 | 32.16 | 32.16 | -0.55 (-1.68%) | 1,282,798 |
| 1 Sep 2023 | CNY | 32.57 | 32.94 | 31.88 | 32.71 | 32.71 | +0.26 (+0.80%) | 1,307,267 |
| 31 Aug 2023 | CNY | 33.45 | 33.5 | 32.37 | 32.45 | 32.45 | -0.57 (-1.73%) | 1,033,260 |
| 30 Aug 2023 | CNY | 31.48 | 33.5 | 31.44 | 33.02 | 33.02 | +1.73 (+5.53%) | 2,674,792 |
| 29 Aug 2023 | CNY | 29.13 | 31.41 | 28.9 | 31.29 | 31.29 | +1.89 (+6.43%) | 2,277,458 |
| 28 Aug 2023 | CNY | 33.18 | 33.18 | 29.08 | 29.4 | 29.4 | -0.9 (-2.97%) | 2,488,908 |
| 25 Aug 2023 | CNY | 31.31 | 31.53 | 30.1 | 30.3 | 30.3 | -1.12 (-3.56%) | 1,644,377 |
| 24 Aug 2023 | CNY | 31.55 | 32.45 | 30.29 | 31.42 | 31.42 | +1.77 (+5.97%) | 2,344,893 |
| 23 Aug 2023 | CNY | 30.06 | 30.28 | 29.52 | 29.65 | 29.65 | -0.43 (-1.43%) | 427,881 |
| 22 Aug 2023 | CNY | 30.87 | 31.03 | 29.6 | 30.08 | 30.08 | -0.77 (-2.50%) | 1,056,051 |
| 21 Aug 2023 | CNY | 30.2 | 31.46 | 30.2 | 30.85 | 30.85 | +0.25 (+0.82%) | 617,288 |
| 18 Aug 2023 | CNY | 31.21 | 31.44 | 30.52 | 30.6 | 30.6 | -0.58 (-1.86%) | 794,495 |
| 17 Aug 2023 | CNY | 31.95 | 32.4 | 30.72 | 31.18 | 31.18 | -1.1 (-3.41%) | 1,767,345 |
| 16 Aug 2023 | CNY | 32.54 | 33.05 | 32.01 | 32.28 | 32.28 | -0.27 (-0.83%) | 622,170 |
