| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 33.6 | 33.95 | 32.82 | 32.99 | 32.99 | -0.5 (-1.49%) | 646,988 |
| 13 Oct 2023 | CNY | 34.01 | 34.38 | 33.38 | 33.49 | 33.49 | -0.89 (-2.59%) | 582,547 |
| 12 Oct 2023 | CNY | 34.25 | 34.92 | 33.36 | 34.38 | 34.38 | +0.13 (+0.38%) | 1,129,332 |
| 11 Oct 2023 | CNY | 34.28 | 34.65 | 33.83 | 34.25 | 34.25 | -0.08 (-0.23%) | 821,364 |
| 10 Oct 2023 | CNY | 35.73 | 35.73 | 34.17 | 34.33 | 34.33 | -0.92 (-2.61%) | 947,527 |
| 9 Oct 2023 | CNY | 34.99 | 35.55 | 34.6 | 35.25 | 35.25 | +0.16 (+0.46%) | 775,545 |
| 28 Sep 2023 | CNY | 35.59 | 36.29 | 34.98 | 35.09 | 35.09 | +0.12 (+0.34%) | 895,530 |
| 27 Sep 2023 | CNY | 35.82 | 36.4 | 34.61 | 34.97 | 34.97 | -0.62 (-1.74%) | 1,177,141 |
| 26 Sep 2023 | CNY | 34.98 | 35.92 | 34.61 | 35.59 | 35.59 | +0.4 (+1.14%) | 1,046,111 |
| 25 Sep 2023 | CNY | 35.2 | 35.66 | 34.85 | 35.19 | 35.19 | -0.22 (-0.62%) | 847,795 |
| 22 Sep 2023 | CNY | 34.62 | 35.65 | 34.24 | 35.41 | 35.41 | +0.71 (+2.05%) | 1,342,690 |
| 21 Sep 2023 | CNY | 37.2 | 37.2 | 34.66 | 34.7 | 34.7 | -1.14 (-3.18%) | 1,728,175 |
| 20 Sep 2023 | CNY | 35.01 | 37.15 | 35.01 | 35.84 | 35.84 | +0.68 (+1.93%) | 1,948,276 |
| 19 Sep 2023 | CNY | 36.18 | 36.44 | 34.93 | 35.16 | 35.16 | -1.25 (-3.43%) | 1,212,232 |
| 18 Sep 2023 | CNY | 34.7 | 37.9 | 34.36 | 36.41 | 36.41 | +1.76 (+5.08%) | 2,351,948 |
| 15 Sep 2023 | CNY | 35.5 | 35.63 | 34.62 | 34.65 | 34.65 | -0.55 (-1.56%) | 903,671 |
| 14 Sep 2023 | CNY | 36.91 | 36.92 | 34.93 | 35.2 | 35.2 | -1.68 (-4.56%) | 1,273,679 |
| 13 Sep 2023 | CNY | 37.55 | 37.56 | 36.33 | 36.88 | 36.88 | -0.82 (-2.18%) | 1,153,891 |
| 12 Sep 2023 | CNY | 37.25 | 38.25 | 36.83 | 37.7 | 37.7 | +0.31 (+0.83%) | 1,614,318 |
| 11 Sep 2023 | CNY | 38.58 | 38.77 | 37.26 | 37.39 | 37.39 | -1.49 (-3.83%) | 1,988,495 |
| 8 Sep 2023 | CNY | 37.2 | 40.26 | 37.1 | 38.88 | 38.88 | +1.5 (+4.01%) | 3,137,714 |
| 7 Sep 2023 | CNY | 39.3 | 39.3 | 36.8 | 37.38 | 37.38 | -2.33 (-5.87%) | 2,480,018 |
| 6 Sep 2023 | CNY | 39.9 | 40.65 | 38 | 39.71 | 39.71 | +0.01 (+0.03%) | 2,923,246 |
| 5 Sep 2023 | CNY | 39.9 | 40.68 | 39.03 | 39.7 | 39.7 | 0.0 (0.0%) | 2,455,555 |
| 4 Sep 2023 | CNY | 41.05 | 41.05 | 39.01 | 39.7 | 39.7 | -0.7 (-1.73%) | 3,256,763 |
| 1 Sep 2023 | CNY | 44.38 | 44.44 | 40 | 40.4 | 40.4 | -4.84 (-10.70%) | 6,499,509 |
| 31 Aug 2023 | CNY | 43.15 | 45.38 | 42.02 | 45.24 | 45.24 | +1.54 (+3.52%) | 7,912,941 |
| 30 Aug 2023 | CNY | 42.12 | 46.28 | 42.12 | 43.7 | 43.7 | +1.02 (+2.39%) | 10,202,680 |
| 29 Aug 2023 | CNY | 36.5 | 43.8 | 36.13 | 42.68 | 42.68 | +6.04 (+16.48%) | 10,516,180 |
| 28 Aug 2023 | CNY | 37.9 | 39.68 | 35.12 | 36.64 | 36.64 | +2 (+5.77%) | 9,384,498 |
