| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 39.49 | 39.76 | 39.18 | 39.42 | 39.42 | -0.08 (-0.20%) | 291,580 |
| 25 Sep 2023 | CNY | 39.56 | 39.72 | 39.01 | 39.5 | 39.5 | -0.06 (-0.15%) | 408,763 |
| 22 Sep 2023 | CNY | 38.78 | 39.77 | 38.25 | 39.56 | 39.56 | +0.67 (+1.72%) | 495,835 |
| 21 Sep 2023 | CNY | 38.71 | 39.15 | 38.5 | 38.89 | 38.89 | -0.14 (-0.36%) | 307,041 |
| 20 Sep 2023 | CNY | 39.05 | 39.46 | 38.66 | 39.03 | 39.03 | +0.02 (+0.05%) | 336,089 |
| 19 Sep 2023 | CNY | 38.97 | 39.33 | 38.61 | 39.01 | 39.01 | +0.03 (+0.08%) | 342,167 |
| 18 Sep 2023 | CNY | 38.85 | 39.22 | 38.52 | 38.98 | 38.98 | +0.23 (+0.59%) | 311,340 |
| 15 Sep 2023 | CNY | 38.49 | 39.46 | 37.93 | 38.75 | 38.75 | +0.41 (+1.07%) | 544,104 |
| 14 Sep 2023 | CNY | 38.58 | 38.76 | 37.88 | 38.34 | 38.34 | -0.14 (-0.36%) | 295,066 |
| 13 Sep 2023 | CNY | 39.09 | 39.09 | 38 | 38.48 | 38.48 | -0.52 (-1.33%) | 411,486 |
| 12 Sep 2023 | CNY | 39.56 | 39.56 | 38.97 | 39 | 39 | -0.25 (-0.64%) | 348,410 |
| 11 Sep 2023 | CNY | 38.41 | 39.62 | 38.26 | 39.25 | 39.25 | +0.83 (+2.16%) | 730,564 |
| 8 Sep 2023 | CNY | 38.1 | 38.85 | 38.1 | 38.42 | 38.42 | -0.06 (-0.16%) | 391,207 |
| 7 Sep 2023 | CNY | 38.71 | 38.81 | 38.3 | 38.48 | 38.48 | -0.26 (-0.67%) | 382,529 |
| 6 Sep 2023 | CNY | 38.44 | 39.3 | 38.28 | 38.74 | 38.74 | +0.41 (+1.07%) | 566,179 |
| 5 Sep 2023 | CNY | 38.6 | 38.92 | 38.11 | 38.33 | 38.33 | -0.34 (-0.88%) | 339,110 |
| 4 Sep 2023 | CNY | 38.65 | 38.88 | 38 | 38.67 | 38.67 | -0.06 (-0.15%) | 738,423 |
| 1 Sep 2023 | CNY | 39.59 | 39.59 | 38.14 | 38.73 | 38.73 | -0.47 (-1.20%) | 1,029,389 |
| 31 Aug 2023 | CNY | 39.5 | 39.88 | 38.68 | 39.2 | 39.2 | -0.22 (-0.56%) | 763,669 |
| 30 Aug 2023 | CNY | 39.24 | 39.85 | 38.81 | 39.42 | 39.42 | +0.32 (+0.82%) | 794,173 |
| 29 Aug 2023 | CNY | 37.05 | 39.24 | 36.88 | 39.1 | 39.1 | +2.35 (+6.39%) | 1,026,277 |
| 28 Aug 2023 | CNY | 39 | 39 | 36.6 | 36.75 | 36.75 | -0.52 (-1.40%) | 493,419 |
| 25 Aug 2023 | CNY | 38.68 | 38.9 | 37.2 | 37.27 | 37.27 | -1.41 (-3.65%) | 428,199 |
| 24 Aug 2023 | CNY | 37.52 | 39.24 | 37.08 | 38.68 | 38.68 | +1.17 (+3.12%) | 553,399 |
| 23 Aug 2023 | CNY | 37.9 | 38.48 | 37.37 | 37.51 | 37.51 | -0.43 (-1.13%) | 467,412 |
| 22 Aug 2023 | CNY | 37.28 | 38.2 | 36.2 | 37.94 | 37.94 | +0.57 (+1.53%) | 578,065 |
| 21 Aug 2023 | CNY | 38.11 | 38.86 | 37.33 | 37.37 | 37.37 | -0.91 (-2.38%) | 694,568 |
| 18 Aug 2023 | CNY | 37.6 | 38.6 | 37.57 | 38.28 | 38.28 | +0.54 (+1.43%) | 522,704 |
| 17 Aug 2023 | CNY | 37.19 | 37.79 | 36.52 | 37.74 | 37.74 | +0.37 (+0.99%) | 339,344 |
| 16 Aug 2023 | CNY | 37.2 | 38.48 | 37.03 | 37.37 | 37.37 | -0.05 (-0.13%) | 358,585 |
