| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 39.57 | 40.2 | 39.21 | 39.7 | 39.7 | -0.1 (-0.25%) | 1,062,784 |
| 25 Sep 2023 | CNY | 40.93 | 40.97 | 39.53 | 39.8 | 39.8 | -1.4 (-3.40%) | 2,079,569 |
| 22 Sep 2023 | CNY | 40.9 | 41.38 | 40.01 | 41.2 | 41.2 | +0.32 (+0.78%) | 1,489,476 |
| 21 Sep 2023 | CNY | 40.69 | 41.1 | 40.09 | 40.88 | 40.88 | +0.18 (+0.44%) | 1,766,496 |
| 20 Sep 2023 | CNY | 39.7 | 40.99 | 39.63 | 40.7 | 40.7 | +0.83 (+2.08%) | 1,872,327 |
| 19 Sep 2023 | CNY | 40.52 | 40.9 | 39.8 | 39.87 | 39.87 | -1.03 (-2.52%) | 1,353,065 |
| 18 Sep 2023 | CNY | 40.8 | 41.51 | 40.5 | 40.9 | 40.9 | -0.18 (-0.44%) | 1,439,477 |
| 15 Sep 2023 | CNY | 41.3 | 41.92 | 40 | 41.08 | 41.08 | -0.52 (-1.25%) | 2,597,328 |
| 14 Sep 2023 | CNY | 42.57 | 42.57 | 41.08 | 41.6 | 41.6 | -0.89 (-2.09%) | 1,840,479 |
| 13 Sep 2023 | CNY | 43.52 | 43.52 | 41.55 | 42.49 | 42.49 | -1.15 (-2.64%) | 3,726,540 |
| 12 Sep 2023 | CNY | 44.99 | 45.18 | 43.48 | 43.64 | 43.64 | -1.06 (-2.37%) | 2,469,449 |
| 11 Sep 2023 | CNY | 45.3 | 45.3 | 43.71 | 44.7 | 44.7 | -0.7 (-1.54%) | 3,116,804 |
| 8 Sep 2023 | CNY | 43.9 | 45.68 | 43.85 | 45.4 | 45.4 | +1.29 (+2.92%) | 4,310,551 |
| 7 Sep 2023 | CNY | 45.1 | 45.1 | 43.44 | 44.11 | 44.11 | -1.17 (-2.58%) | 4,672,028 |
| 6 Sep 2023 | CNY | 43.54 | 45.49 | 43.5 | 45.28 | 45.28 | +1.63 (+3.73%) | 5,762,105 |
| 5 Sep 2023 | CNY | 46.01 | 47.13 | 43.5 | 43.65 | 43.65 | -1.65 (-3.64%) | 6,910,533 |
| 4 Sep 2023 | CNY | 44.34 | 45.3 | 43.61 | 45.3 | 45.3 | +1.47 (+3.35%) | 4,656,058 |
| 1 Sep 2023 | CNY | 44.95 | 45.49 | 43.44 | 43.83 | 43.83 | -1.49 (-3.29%) | 4,635,950 |
| 31 Aug 2023 | CNY | 44.51 | 45.8 | 44.05 | 45.32 | 45.32 | +0.97 (+2.19%) | 7,837,686 |
| 30 Aug 2023 | CNY | 44 | 46.26 | 44 | 44.35 | 44.35 | +1.7 (+3.99%) | 9,657,863 |
| 29 Aug 2023 | CNY | 37.72 | 42.8 | 37.71 | 42.65 | 42.65 | +4.86 (+12.86%) | 7,190,369 |
| 28 Aug 2023 | CNY | 39.5 | 42 | 37.6 | 37.79 | 37.79 | +0.4 (+1.07%) | 3,164,380 |
| 25 Aug 2023 | CNY | 39.1 | 39.1 | 36.94 | 37.39 | 37.39 | -1.48 (-3.81%) | 1,780,997 |
| 24 Aug 2023 | CNY | 38.83 | 39.39 | 38.11 | 38.87 | 38.87 | +0.59 (+1.54%) | 1,747,468 |
| 23 Aug 2023 | CNY | 38.69 | 39.3 | 37.95 | 38.28 | 38.28 | -0.83 (-2.12%) | 1,877,877 |
| 22 Aug 2023 | CNY | 37.98 | 39.29 | 37.66 | 39.11 | 39.11 | +1.12 (+2.95%) | 2,836,790 |
| 21 Aug 2023 | CNY | 37.05 | 38.45 | 36.83 | 37.99 | 37.99 | +0.81 (+2.18%) | 2,062,366 |
| 18 Aug 2023 | CNY | 35.58 | 38.48 | 35.46 | 37.18 | 37.18 | +1.86 (+5.27%) | 3,964,817 |
| 17 Aug 2023 | CNY | 35.01 | 35.56 | 34.52 | 35.32 | 35.32 | +0.17 (+0.48%) | 1,620,056 |
| 16 Aug 2023 | CNY | 36.11 | 36.94 | 34.88 | 35.15 | 35.15 | -1.23 (-3.38%) | 1,782,751 |
