| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 40.57 | 41.9 | 39.93 | 40.26 | 40.26 | -0.23 (-0.57%) | 2,424,949 |
| 27 Sep 2023 | CNY | 41.68 | 41.68 | 40.14 | 40.49 | 40.49 | -0.37 (-0.91%) | 910,270 |
| 26 Sep 2023 | CNY | 41.8 | 41.8 | 40.5 | 40.86 | 40.86 | -0.97 (-2.32%) | 1,075,518 |
| 25 Sep 2023 | CNY | 41.28 | 42.6 | 41.27 | 41.83 | 41.83 | +0.55 (+1.33%) | 1,778,050 |
| 22 Sep 2023 | CNY | 40.55 | 41.69 | 39.7 | 41.28 | 41.28 | +0.7 (+1.72%) | 1,487,957 |
| 21 Sep 2023 | CNY | 41.76 | 42.43 | 40.08 | 40.58 | 40.58 | -1.52 (-3.61%) | 1,895,916 |
| 20 Sep 2023 | CNY | 43.65 | 43.65 | 41.71 | 42.1 | 42.1 | -1.2 (-2.77%) | 1,380,104 |
| 19 Sep 2023 | CNY | 44.29 | 44.29 | 42.01 | 43.3 | 43.3 | -0.5 (-1.14%) | 3,827,675 |
| 18 Sep 2023 | CNY | 40.92 | 44.45 | 40.53 | 43.8 | 43.8 | +3.58 (+8.90%) | 4,935,882 |
| 15 Sep 2023 | CNY | 39.28 | 41.2 | 38.66 | 40.22 | 40.22 | +1.22 (+3.13%) | 1,373,161 |
| 14 Sep 2023 | CNY | 40.46 | 40.64 | 38.93 | 39 | 39 | -2 (-4.88%) | 1,464,049 |
| 13 Sep 2023 | CNY | 42.06 | 42.06 | 40.52 | 41 | 41 | -1.06 (-2.52%) | 1,336,092 |
| 12 Sep 2023 | CNY | 41.03 | 42.87 | 41 | 42.06 | 42.06 | +1.26 (+3.09%) | 1,927,777 |
| 11 Sep 2023 | CNY | 39 | 41.36 | 38.58 | 40.8 | 40.8 | +1.77 (+4.53%) | 1,546,162 |
| 8 Sep 2023 | CNY | 38.5 | 39.27 | 38.33 | 39.03 | 39.03 | +0.33 (+0.85%) | 694,324 |
| 7 Sep 2023 | CNY | 39.95 | 40 | 38.6 | 38.7 | 38.7 | -1.23 (-3.08%) | 861,493 |
| 6 Sep 2023 | CNY | 40.28 | 40.5 | 39.82 | 39.93 | 39.93 | -0.35 (-0.87%) | 766,743 |
| 5 Sep 2023 | CNY | 40.68 | 41.19 | 40.03 | 40.28 | 40.28 | -0.32 (-0.79%) | 1,035,121 |
| 4 Sep 2023 | CNY | 41.5 | 41.91 | 39.85 | 40.6 | 40.6 | -0.91 (-2.19%) | 1,954,864 |
| 1 Sep 2023 | CNY | 41.7 | 42.49 | 41.39 | 41.51 | 41.51 | -0.73 (-1.73%) | 818,491 |
| 31 Aug 2023 | CNY | 42.55 | 42.65 | 41.72 | 42.24 | 42.24 | -0.39 (-0.91%) | 963,903 |
| 30 Aug 2023 | CNY | 42.99 | 43.5 | 41.55 | 42.63 | 42.63 | +0.93 (+2.23%) | 1,766,620 |
| 29 Aug 2023 | CNY | 40.12 | 43.3 | 39.69 | 41.7 | 41.7 | +1.6 (+3.99%) | 3,020,345 |
| 28 Aug 2023 | CNY | 43.5 | 43.99 | 39.53 | 40.1 | 40.1 | -0.28 (-0.69%) | 1,819,752 |
| 25 Aug 2023 | CNY | 40.59 | 41.15 | 40.01 | 40.38 | 40.38 | -0.12 (-0.30%) | 890,599 |
| 24 Aug 2023 | CNY | 39.58 | 41.4 | 39 | 40.5 | 40.5 | +1.59 (+4.09%) | 1,609,518 |
| 23 Aug 2023 | CNY | 41 | 41.08 | 38.9 | 38.91 | 38.91 | -2.5 (-6.04%) | 1,431,843 |
| 22 Aug 2023 | CNY | 42.48 | 43.5 | 41 | 41.41 | 41.41 | -1.74 (-4.03%) | 952,718 |
| 21 Aug 2023 | CNY | 42.73 | 43.23 | 41.93 | 43.15 | 43.15 | +0.27 (+0.63%) | 1,003,861 |
| 18 Aug 2023 | CNY | 42.01 | 44.1 | 41.88 | 42.88 | 42.88 | +0.88 (+2.10%) | 1,832,261 |
