| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 41.22 | 41.95 | 40.61 | 40.81 | 40.81 | -0.41 (-0.99%) | 258,130 |
| 18 Sep 2023 | CNY | 40.17 | 42.43 | 40.17 | 41.22 | 41.22 | +0.53 (+1.30%) | 240,176 |
| 15 Sep 2023 | CNY | 40.94 | 41.6 | 40.51 | 40.69 | 40.69 | -0.25 (-0.61%) | 150,406 |
| 14 Sep 2023 | CNY | 41.21 | 41.69 | 40.45 | 40.94 | 40.94 | -0.06 (-0.15%) | 195,170 |
| 13 Sep 2023 | CNY | 41.78 | 41.84 | 40.7 | 41 | 41 | -0.7 (-1.68%) | 206,564 |
| 12 Sep 2023 | CNY | 42.1 | 42.48 | 41.68 | 41.7 | 41.7 | -0.4 (-0.95%) | 135,787 |
| 11 Sep 2023 | CNY | 41.92 | 42.52 | 41.58 | 42.1 | 42.1 | 0.0 (0.0%) | 245,858 |
| 8 Sep 2023 | CNY | 40.6 | 42.57 | 40.6 | 42.1 | 42.1 | +0.82 (+1.99%) | 304,598 |
| 7 Sep 2023 | CNY | 42.84 | 42.84 | 41.09 | 41.28 | 41.28 | -1.14 (-2.69%) | 227,666 |
| 6 Sep 2023 | CNY | 41.72 | 42.5 | 41.46 | 42.42 | 42.42 | +0.6 (+1.43%) | 144,925 |
| 5 Sep 2023 | CNY | 41.62 | 42.69 | 41.5 | 41.82 | 41.82 | -0.19 (-0.45%) | 189,297 |
| 4 Sep 2023 | CNY | 42.2 | 42.36 | 41.55 | 42.01 | 42.01 | +0.08 (+0.19%) | 195,388 |
| 1 Sep 2023 | CNY | 42.78 | 42.99 | 41.53 | 41.93 | 41.93 | -0.34 (-0.80%) | 240,058 |
| 31 Aug 2023 | CNY | 43.17 | 43.69 | 42.1 | 42.27 | 42.27 | 0.0 (0.0%) | 244,475 |
| 30 Aug 2023 | CNY | 41.14 | 42.54 | 41.13 | 42.27 | 42.27 | +1.04 (+2.52%) | 396,845 |
| 29 Aug 2023 | CNY | 38 | 41.37 | 37.51 | 41.23 | 41.23 | +3.12 (+8.19%) | 506,667 |
| 28 Aug 2023 | CNY | 40 | 40.77 | 36.06 | 38.11 | 38.11 | -0.36 (-0.94%) | 382,293 |
| 25 Aug 2023 | CNY | 39.7 | 39.7 | 38.27 | 38.47 | 38.47 | -1.35 (-3.39%) | 290,195 |
| 24 Aug 2023 | CNY | 40.2 | 40.27 | 39.23 | 39.82 | 39.82 | -0.38 (-0.95%) | 284,750 |
| 23 Aug 2023 | CNY | 40.53 | 40.7 | 39.55 | 40.2 | 40.2 | -0.32 (-0.79%) | 208,827 |
| 22 Aug 2023 | CNY | 41.07 | 41.07 | 39.36 | 40.52 | 40.52 | -0.09 (-0.22%) | 274,516 |
| 21 Aug 2023 | CNY | 41.21 | 42.6 | 40.54 | 40.61 | 40.61 | -0.59 (-1.43%) | 246,155 |
| 18 Aug 2023 | CNY | 40.51 | 41.76 | 40.46 | 41.2 | 41.2 | +0.45 (+1.10%) | 256,201 |
| 17 Aug 2023 | CNY | 39.88 | 40.96 | 39.07 | 40.75 | 40.75 | +0.87 (+2.18%) | 257,687 |
| 16 Aug 2023 | CNY | 40.18 | 40.87 | 39.75 | 39.88 | 39.88 | -0.04 (-0.10%) | 167,420 |
| 15 Aug 2023 | CNY | 40.51 | 40.6 | 39.69 | 39.92 | 39.92 | -0.66 (-1.63%) | 205,017 |
| 14 Aug 2023 | CNY | 40.99 | 41.47 | 39.83 | 40.58 | 40.58 | -0.4 (-0.98%) | 236,513 |
| 11 Aug 2023 | CNY | 41.11 | 41.96 | 40.51 | 40.98 | 40.98 | -0.25 (-0.61%) | 229,381 |
| 10 Aug 2023 | CNY | 40.72 | 41.51 | 40.64 | 41.23 | 41.23 | +0.29 (+0.71%) | 169,673 |
| 9 Aug 2023 | CNY | 41.38 | 41.73 | 40.78 | 40.94 | 40.94 | -0.44 (-1.06%) | 169,790 |
