| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 39 | 40.75 | 38.94 | 39.39 | 39.39 | +0.29 (+0.74%) | 3,539,040 |
| 13 Oct 2023 | CNY | 39.3 | 40.02 | 39.02 | 39.1 | 39.1 | -0.39 (-0.99%) | 1,365,940 |
| 12 Oct 2023 | CNY | 38.88 | 40.48 | 38.8 | 39.49 | 39.49 | +0.61 (+1.57%) | 2,010,000 |
| 11 Oct 2023 | CNY | 38.07 | 39.86 | 38 | 38.88 | 38.88 | +0.81 (+2.13%) | 3,156,580 |
| 10 Oct 2023 | CNY | 38.92 | 39.18 | 38 | 38.07 | 38.07 | -0.85 (-2.18%) | 1,289,630 |
| 9 Oct 2023 | CNY | 39.18 | 39.58 | 38.66 | 38.92 | 38.92 | -0.26 (-0.66%) | 847,770 |
| 28 Sep 2023 | CNY | 39.74 | 39.9 | 39.16 | 39.18 | 39.18 | -0.47 (-1.19%) | 1,423,240 |
| 27 Sep 2023 | CNY | 38.7 | 39.82 | 38.7 | 39.65 | 39.65 | +0.75 (+1.93%) | 2,200,210 |
| 26 Sep 2023 | CNY | 39.14 | 39.28 | 38.69 | 38.9 | 38.9 | -0.38 (-0.97%) | 985,290 |
| 25 Sep 2023 | CNY | 39.17 | 39.58 | 38.81 | 39.28 | 39.28 | +0.11 (+0.28%) | 1,074,690 |
| 22 Sep 2023 | CNY | 37.75 | 39.19 | 37.62 | 39.17 | 39.17 | +1.22 (+3.21%) | 2,166,180 |
| 21 Sep 2023 | CNY | 38.85 | 38.85 | 37.8 | 37.95 | 37.95 | -0.87 (-2.24%) | 1,145,860 |
| 20 Sep 2023 | CNY | 38.92 | 39.3 | 38.61 | 38.82 | 38.82 | -0.06 (-0.15%) | 658,960 |
| 19 Sep 2023 | CNY | 39.5 | 39.83 | 38.71 | 38.88 | 38.88 | -0.24 (-0.61%) | 1,014,000 |
| 18 Sep 2023 | CNY | 39.5 | 40.16 | 38.68 | 39.12 | 39.12 | -0.37 (-0.94%) | 1,967,640 |
| 15 Sep 2023 | CNY | 39.38 | 40.1 | 38.71 | 39.49 | 39.49 | +0.15 (+0.38%) | 1,432,620 |
| 14 Sep 2023 | CNY | 39.71 | 40.2 | 39.17 | 39.34 | 39.34 | -0.68 (-1.70%) | 928,130 |
| 13 Sep 2023 | CNY | 40.3 | 40.35 | 39.28 | 40.02 | 40.02 | -0.17 (-0.42%) | 1,594,970 |
| 12 Sep 2023 | CNY | 39.62 | 40.58 | 39.25 | 40.19 | 40.19 | +0.76 (+1.93%) | 1,869,450 |
| 11 Sep 2023 | CNY | 38.34 | 39.98 | 38.11 | 39.43 | 39.43 | +1.09 (+2.84%) | 1,884,740 |
| 8 Sep 2023 | CNY | 38.06 | 38.56 | 37.93 | 38.34 | 38.34 | +0.24 (+0.63%) | 498,150 |
| 7 Sep 2023 | CNY | 38.59 | 38.78 | 38.1 | 38.1 | 38.1 | -0.49 (-1.27%) | 774,490 |
| 6 Sep 2023 | CNY | 38.68 | 39 | 38.4 | 38.59 | 38.59 | -0.32 (-0.82%) | 632,090 |
| 5 Sep 2023 | CNY | 39.25 | 39.63 | 38.86 | 38.91 | 38.91 | -0.33 (-0.84%) | 621,240 |
| 4 Sep 2023 | CNY | 39.23 | 39.46 | 38.97 | 39.24 | 39.24 | +0.04 (+0.10%) | 784,280 |
| 1 Sep 2023 | CNY | 39.04 | 39.67 | 38.8 | 39.2 | 39.2 | 0.0 (0.0%) | 686,640 |
| 31 Aug 2023 | CNY | 39.28 | 39.88 | 38.61 | 39.2 | 39.2 | -0.28 (-0.71%) | 1,003,800 |
| 30 Aug 2023 | CNY | 38.8 | 40.88 | 38.39 | 39.48 | 39.48 | +1.1 (+2.87%) | 2,477,240 |
| 29 Aug 2023 | CNY | 37.39 | 38.68 | 37.01 | 38.38 | 38.38 | +1.08 (+2.90%) | 1,303,330 |
| 28 Aug 2023 | CNY | 38.99 | 39.64 | 37.03 | 37.3 | 37.3 | +0.13 (+0.35%) | 1,183,880 |
