| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 36.77 | 36.96 | 35.15 | 36.16 | 36.16 | -0.58 (-1.58%) | 5,703,733 |
| 25 Sep 2023 | CNY | 36.41 | 38.1 | 36.2 | 36.74 | 36.74 | -0.26 (-0.70%) | 6,457,603 |
| 22 Sep 2023 | CNY | 34.52 | 37.43 | 34.43 | 37 | 37 | +2.37 (+6.84%) | 6,976,936 |
| 21 Sep 2023 | CNY | 34.09 | 35.93 | 33.86 | 34.63 | 34.63 | +0.46 (+1.35%) | 3,963,410 |
| 20 Sep 2023 | CNY | 34.73 | 35.53 | 34 | 34.17 | 34.17 | -0.95 (-2.71%) | 3,930,278 |
| 19 Sep 2023 | CNY | 36.28 | 36.38 | 33.8 | 35.12 | 35.12 | -1.36 (-3.73%) | 6,518,998 |
| 18 Sep 2023 | CNY | 38.98 | 38.98 | 36.1 | 36.48 | 36.48 | -3.17 (-7.99%) | 7,418,674 |
| 15 Sep 2023 | CNY | 39 | 40.39 | 38.18 | 39.65 | 39.65 | +0.79 (+2.03%) | 7,288,202 |
| 14 Sep 2023 | CNY | 40 | 40.72 | 36.91 | 38.86 | 38.86 | -1.67 (-4.12%) | 8,720,823 |
| 13 Sep 2023 | CNY | 42.1 | 42.71 | 40.28 | 40.53 | 40.53 | -2.36 (-5.50%) | 9,188,512 |
| 12 Sep 2023 | CNY | 41.5 | 43.88 | 40.2 | 42.89 | 42.89 | +0.84 (+2.00%) | 11,372,570 |
| 11 Sep 2023 | CNY | 41.75 | 43.72 | 40.07 | 42.05 | 42.05 | +0.19 (+0.45%) | 13,155,582 |
| 8 Sep 2023 | CNY | 39.04 | 45.21 | 39.04 | 41.86 | 41.86 | +3.77 (+9.90%) | 13,808,766 |
| 7 Sep 2023 | CNY | 39.9 | 40.15 | 37.68 | 38.09 | 38.09 | -2.51 (-6.18%) | 8,217,241 |
| 6 Sep 2023 | CNY | 35.75 | 41.19 | 35.48 | 40.6 | 40.6 | +4.8 (+13.41%) | 11,512,554 |
| 5 Sep 2023 | CNY | 35.5 | 36.87 | 35.45 | 35.8 | 35.8 | -0.26 (-0.72%) | 3,064,717 |
| 4 Sep 2023 | CNY | 36.22 | 36.62 | 35.4 | 36.06 | 36.06 | -0.16 (-0.44%) | 3,485,026 |
| 1 Sep 2023 | CNY | 37.05 | 37.78 | 36.01 | 36.22 | 36.22 | -1.42 (-3.77%) | 4,586,354 |
| 31 Aug 2023 | CNY | 35.5 | 38.48 | 34.81 | 37.64 | 37.64 | +1.99 (+5.58%) | 5,474,144 |
| 30 Aug 2023 | CNY | 33.97 | 35.98 | 33.97 | 35.65 | 35.65 | +2 (+5.94%) | 3,181,199 |
| 29 Aug 2023 | CNY | 32.1 | 34.12 | 31.88 | 33.65 | 33.65 | +1.38 (+4.28%) | 2,568,859 |
| 28 Aug 2023 | CNY | 35.8 | 35.8 | 32.24 | 32.27 | 32.27 | +0.4 (+1.26%) | 3,136,585 |
| 25 Aug 2023 | CNY | 33.05 | 33.1 | 31.36 | 31.87 | 31.87 | -1.67 (-4.98%) | 2,417,472 |
| 24 Aug 2023 | CNY | 33.45 | 34.16 | 32.9 | 33.54 | 33.54 | +0.64 (+1.95%) | 1,814,673 |
| 23 Aug 2023 | CNY | 34.94 | 34.94 | 32.81 | 32.9 | 32.9 | -1.96 (-5.62%) | 2,692,420 |
| 22 Aug 2023 | CNY | 34.3 | 35 | 33.37 | 34.86 | 34.86 | +1.03 (+3.04%) | 2,509,153 |
| 21 Aug 2023 | CNY | 33.67 | 34.76 | 33.51 | 33.83 | 33.83 | +0.25 (+0.74%) | 1,902,982 |
| 18 Aug 2023 | CNY | 35 | 35.75 | 33.58 | 33.58 | 33.58 | -1.75 (-4.95%) | 2,724,560 |
| 17 Aug 2023 | CNY | 34 | 35.98 | 33.9 | 35.33 | 35.33 | +0.86 (+2.49%) | 2,419,851 |
| 16 Aug 2023 | CNY | 35.31 | 35.51 | 34.01 | 34.47 | 34.47 | -0.88 (-2.49%) | 2,739,873 |
