| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 32.1 | 32.58 | 31.97 | 32.15 | 32.15 | -0.21 (-0.65%) | 754,730 |
| 9 Oct 2023 | CNY | 33.1 | 33.13 | 31.33 | 32.36 | 32.36 | -0.81 (-2.44%) | 2,193,210 |
| 28 Sep 2023 | CNY | 32 | 33.28 | 32 | 33.17 | 33.17 | +0.75 (+2.31%) | 1,204,211 |
| 27 Sep 2023 | CNY | 31.8 | 32.57 | 31.79 | 32.42 | 32.42 | +0.61 (+1.92%) | 1,067,908 |
| 26 Sep 2023 | CNY | 32.45 | 32.45 | 31.81 | 31.81 | 31.81 | -0.7 (-2.15%) | 1,369,533 |
| 25 Sep 2023 | CNY | 32.35 | 32.54 | 31.85 | 32.51 | 32.51 | +0.16 (+0.49%) | 1,064,576 |
| 22 Sep 2023 | CNY | 31.48 | 32.35 | 31.11 | 32.35 | 32.35 | +0.66 (+2.08%) | 1,274,934 |
| 21 Sep 2023 | CNY | 31.86 | 32.13 | 31.04 | 31.69 | 31.69 | -0.44 (-1.37%) | 2,390,090 |
| 20 Sep 2023 | CNY | 32.51 | 33.04 | 31.86 | 32.13 | 32.13 | -0.62 (-1.89%) | 2,070,629 |
| 19 Sep 2023 | CNY | 33.12 | 33.97 | 32.44 | 32.75 | 32.75 | -1.35 (-3.96%) | 2,695,588 |
| 18 Sep 2023 | CNY | 34.52 | 35.14 | 33.99 | 34.1 | 34.1 | -0.38 (-1.10%) | 2,215,277 |
| 15 Sep 2023 | CNY | 36.39 | 36.39 | 34.3 | 34.48 | 34.48 | -1.73 (-4.78%) | 3,252,057 |
| 14 Sep 2023 | CNY | 37.23 | 37.45 | 35.3 | 36.21 | 36.21 | -1.58 (-4.18%) | 4,940,750 |
| 13 Sep 2023 | CNY | 36.16 | 38.98 | 35.6 | 37.79 | 37.79 | +1.39 (+3.82%) | 7,225,075 |
| 12 Sep 2023 | CNY | 36.98 | 36.98 | 35.11 | 36.4 | 36.4 | -1 (-2.67%) | 4,535,388 |
| 11 Sep 2023 | CNY | 37.39 | 38.16 | 36 | 37.4 | 37.4 | +1.36 (+3.77%) | 4,790,965 |
| 8 Sep 2023 | CNY | 35.39 | 36.35 | 35.39 | 36.04 | 36.04 | +0.64 (+1.81%) | 1,530,917 |
| 7 Sep 2023 | CNY | 37.49 | 37.49 | 35.28 | 35.4 | 35.4 | -2.25 (-5.98%) | 2,690,977 |
| 6 Sep 2023 | CNY | 36.31 | 38 | 36.03 | 37.65 | 37.65 | +1.23 (+3.38%) | 2,720,612 |
| 5 Sep 2023 | CNY | 36.45 | 36.95 | 36.22 | 36.42 | 36.42 | +0.08 (+0.22%) | 1,009,425 |
| 4 Sep 2023 | CNY | 36.77 | 36.77 | 35.75 | 36.34 | 36.34 | -0.34 (-0.93%) | 1,263,004 |
| 1 Sep 2023 | CNY | 37.08 | 37.08 | 36.36 | 36.68 | 36.68 | -0.5 (-1.34%) | 1,386,891 |
| 31 Aug 2023 | CNY | 36.2 | 38.09 | 35.67 | 37.18 | 37.18 | +1.18 (+3.28%) | 3,438,978 |
| 30 Aug 2023 | CNY | 34.92 | 36.25 | 34.75 | 36 | 36 | +1.25 (+3.60%) | 1,500,328 |
| 29 Aug 2023 | CNY | 33.43 | 35.08 | 33.1 | 34.75 | 34.75 | +1.7 (+5.14%) | 1,660,560 |
| 28 Aug 2023 | CNY | 35.37 | 35.43 | 33.05 | 33.05 | 33.05 | -0.51 (-1.52%) | 2,042,929 |
| 25 Aug 2023 | CNY | 33.91 | 34.77 | 33.37 | 33.56 | 33.56 | -0.35 (-1.03%) | 1,113,696 |
| 24 Aug 2023 | CNY | 33.79 | 34.37 | 32.88 | 33.91 | 33.91 | +0.57 (+1.71%) | 743,580 |
| 23 Aug 2023 | CNY | 33.81 | 34.18 | 33.34 | 33.34 | 33.34 | -0.85 (-2.49%) | 502,442 |
| 22 Aug 2023 | CNY | 34.19 | 34.58 | 33.31 | 34.19 | 34.19 | 0.0 (0.0%) | 641,131 |
