| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 38.01 | 38.39 | 37.4 | 37.56 | 37.56 | -0.57 (-1.49%) | 236,652 |
| 28 Sep 2023 | CNY | 37.36 | 38.26 | 37.24 | 38.13 | 38.13 | +0.85 (+2.28%) | 300,485 |
| 27 Sep 2023 | CNY | 37.63 | 38.18 | 37.2 | 37.28 | 37.28 | -0.27 (-0.72%) | 245,484 |
| 26 Sep 2023 | CNY | 38.5 | 38.5 | 37.45 | 37.55 | 37.55 | -0.68 (-1.78%) | 187,500 |
| 25 Sep 2023 | CNY | 38.27 | 38.65 | 37.73 | 38.23 | 38.23 | +0.23 (+0.61%) | 312,661 |
| 22 Sep 2023 | CNY | 36.8 | 38.1 | 36.69 | 38 | 38 | +0.95 (+2.56%) | 297,745 |
| 21 Sep 2023 | CNY | 37.05 | 37.34 | 36.63 | 37.05 | 37.05 | -0.2 (-0.54%) | 252,266 |
| 20 Sep 2023 | CNY | 37.4 | 37.81 | 37.14 | 37.25 | 37.25 | -0.34 (-0.90%) | 182,677 |
| 19 Sep 2023 | CNY | 38.35 | 38.35 | 37.36 | 37.59 | 37.59 | -0.52 (-1.36%) | 202,055 |
| 18 Sep 2023 | CNY | 38.71 | 38.86 | 38 | 38.11 | 38.11 | -0.6 (-1.55%) | 283,749 |
| 15 Sep 2023 | CNY | 38.27 | 39.52 | 37.81 | 38.71 | 38.71 | +0.44 (+1.15%) | 360,664 |
| 14 Sep 2023 | CNY | 38.8 | 39 | 37.94 | 38.27 | 38.27 | -0.56 (-1.44%) | 305,586 |
| 13 Sep 2023 | CNY | 39.45 | 39.65 | 38.5 | 38.83 | 38.83 | -0.53 (-1.35%) | 350,761 |
| 12 Sep 2023 | CNY | 39.9 | 39.9 | 39.35 | 39.36 | 39.36 | -0.46 (-1.16%) | 290,228 |
| 11 Sep 2023 | CNY | 40.12 | 40.12 | 39.35 | 39.82 | 39.82 | +0.14 (+0.35%) | 349,097 |
| 8 Sep 2023 | CNY | 39.58 | 39.91 | 39.07 | 39.68 | 39.68 | +0.27 (+0.69%) | 450,761 |
| 7 Sep 2023 | CNY | 39.95 | 40.1 | 39.4 | 39.41 | 39.41 | -0.35 (-0.88%) | 547,170 |
| 6 Sep 2023 | CNY | 39.04 | 40 | 39.04 | 39.76 | 39.76 | +0.42 (+1.07%) | 528,913 |
| 5 Sep 2023 | CNY | 39.55 | 40.1 | 39.25 | 39.34 | 39.34 | -0.16 (-0.41%) | 571,490 |
| 4 Sep 2023 | CNY | 39.9 | 39.9 | 38.81 | 39.5 | 39.5 | 0.0 (0.0%) | 424,141 |
| 1 Sep 2023 | CNY | 39.6 | 39.9 | 39.03 | 39.5 | 39.5 | +0.16 (+0.41%) | 564,726 |
| 31 Aug 2023 | CNY | 39.5 | 39.64 | 38.58 | 39.34 | 39.34 | +0.19 (+0.49%) | 603,187 |
| 30 Aug 2023 | CNY | 38.12 | 39.83 | 38.12 | 39.15 | 39.15 | +1.32 (+3.49%) | 1,003,188 |
| 29 Aug 2023 | CNY | 35.98 | 38.38 | 35.9 | 37.83 | 37.83 | +2.03 (+5.67%) | 705,336 |
| 28 Aug 2023 | CNY | 38 | 38.11 | 35.79 | 35.8 | 35.8 | +0.1 (+0.28%) | 499,709 |
| 25 Aug 2023 | CNY | 36.65 | 36.68 | 34.96 | 35.7 | 35.7 | -1.37 (-3.70%) | 499,051 |
| 24 Aug 2023 | CNY | 37.63 | 37.75 | 36.65 | 37.07 | 37.07 | -0.43 (-1.15%) | 278,860 |
| 23 Aug 2023 | CNY | 37.51 | 37.94 | 37.35 | 37.5 | 37.5 | -0.01 (-0.03%) | 180,153 |
| 22 Aug 2023 | CNY | 37.51 | 38.28 | 36.78 | 37.51 | 37.51 | -0.66 (-1.73%) | 486,381 |
| 21 Aug 2023 | CNY | 37.7 | 38.89 | 37.45 | 38.17 | 38.17 | +0.67 (+1.79%) | 682,249 |
