| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 41.98 | 41.98 | 41.09 | 41.25 | 41.25 | -0.62 (-1.48%) | 475,518 |
| 26 Sep 2023 | CNY | 41.63 | 42.28 | 41.15 | 41.87 | 41.87 | +0.47 (+1.14%) | 624,587 |
| 25 Sep 2023 | CNY | 41.52 | 41.56 | 40.52 | 41.4 | 41.4 | +0.1 (+0.24%) | 723,257 |
| 22 Sep 2023 | CNY | 38.9 | 41.33 | 38.57 | 41.3 | 41.3 | +2.41 (+6.20%) | 1,177,662 |
| 21 Sep 2023 | CNY | 39.48 | 39.52 | 38.59 | 38.89 | 38.89 | -0.49 (-1.24%) | 465,421 |
| 20 Sep 2023 | CNY | 40.25 | 40.48 | 39.19 | 39.38 | 39.38 | -0.87 (-2.16%) | 744,807 |
| 19 Sep 2023 | CNY | 40.47 | 40.99 | 39.68 | 40.25 | 40.25 | -0.19 (-0.47%) | 686,325 |
| 18 Sep 2023 | CNY | 40.31 | 41.2 | 40.15 | 40.44 | 40.44 | -0.44 (-1.08%) | 470,988 |
| 15 Sep 2023 | CNY | 40.81 | 41.67 | 40.23 | 40.88 | 40.88 | -0.15 (-0.37%) | 527,153 |
| 14 Sep 2023 | CNY | 41.4 | 41.4 | 40.58 | 41.03 | 41.03 | -0.17 (-0.41%) | 408,247 |
| 13 Sep 2023 | CNY | 42.17 | 42.23 | 40.86 | 41.2 | 41.2 | -1.2 (-2.83%) | 765,739 |
| 12 Sep 2023 | CNY | 42.07 | 42.67 | 41.7 | 42.4 | 42.4 | -0.04 (-0.09%) | 628,923 |
| 11 Sep 2023 | CNY | 42.69 | 42.69 | 41.72 | 42.44 | 42.44 | -0.13 (-0.31%) | 829,783 |
| 8 Sep 2023 | CNY | 41.55 | 42.95 | 41.41 | 42.57 | 42.57 | +1.02 (+2.45%) | 1,140,552 |
| 7 Sep 2023 | CNY | 42.7 | 42.7 | 41.41 | 41.55 | 41.55 | -1.14 (-2.67%) | 734,077 |
| 6 Sep 2023 | CNY | 41.8 | 42.91 | 41.5 | 42.69 | 42.69 | +0.89 (+2.13%) | 938,012 |
| 5 Sep 2023 | CNY | 42.1 | 42.8 | 41.4 | 41.8 | 41.8 | -0.48 (-1.14%) | 895,263 |
| 4 Sep 2023 | CNY | 43.48 | 43.48 | 41.13 | 42.28 | 42.28 | -0.67 (-1.56%) | 1,384,043 |
| 1 Sep 2023 | CNY | 43.28 | 43.65 | 42.24 | 42.95 | 42.95 | -0.55 (-1.26%) | 1,101,496 |
| 31 Aug 2023 | CNY | 43.94 | 44.38 | 43.11 | 43.5 | 43.5 | -0.6 (-1.36%) | 888,648 |
| 30 Aug 2023 | CNY | 43.8 | 44.3 | 43.06 | 44.1 | 44.1 | +0.44 (+1.01%) | 1,777,420 |
| 29 Aug 2023 | CNY | 39 | 44.79 | 39 | 43.66 | 43.66 | +4.56 (+11.66%) | 3,004,507 |
| 28 Aug 2023 | CNY | 41.66 | 41.68 | 39.1 | 39.1 | 39.1 | +0.8 (+2.09%) | 1,326,357 |
| 25 Aug 2023 | CNY | 39.95 | 39.95 | 37.75 | 38.3 | 38.3 | -1.48 (-3.72%) | 1,589,849 |
| 24 Aug 2023 | CNY | 37.38 | 40.23 | 37.3 | 39.78 | 39.78 | +1.27 (+3.30%) | 1,926,082 |
| 23 Aug 2023 | CNY | 38.82 | 39.26 | 38.38 | 38.51 | 38.51 | -0.7 (-1.79%) | 683,583 |
| 22 Aug 2023 | CNY | 38.79 | 39.26 | 38 | 39.21 | 39.21 | +0.6 (+1.55%) | 657,313 |
| 21 Aug 2023 | CNY | 39 | 39.4 | 38.2 | 38.61 | 38.61 | -0.78 (-1.98%) | 645,610 |
| 18 Aug 2023 | CNY | 38.27 | 39.88 | 38.05 | 39.39 | 39.39 | +1.12 (+2.93%) | 1,447,077 |
| 17 Aug 2023 | CNY | 36.4 | 38.89 | 36.4 | 38.27 | 38.27 | +1.43 (+3.88%) | 1,174,914 |
