| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 37.33 | 37.68 | 36.7 | 37.55 | 37.55 | -0.15 (-0.40%) | 290,182 |
| 22 Sep 2023 | CNY | 36.78 | 37.77 | 36.11 | 37.7 | 37.7 | +1.06 (+2.89%) | 181,913 |
| 21 Sep 2023 | CNY | 37.1 | 37.32 | 36.35 | 36.64 | 36.64 | -0.46 (-1.24%) | 214,441 |
| 20 Sep 2023 | CNY | 37.05 | 37.69 | 37.01 | 37.1 | 37.1 | +0.1 (+0.27%) | 222,742 |
| 19 Sep 2023 | CNY | 37.78 | 38.24 | 37 | 37 | 37 | -1.4 (-3.65%) | 352,075 |
| 18 Sep 2023 | CNY | 37.51 | 38.69 | 37.01 | 38.4 | 38.4 | +0.88 (+2.35%) | 371,261 |
| 15 Sep 2023 | CNY | 37.29 | 38.05 | 37.09 | 37.52 | 37.52 | +0.35 (+0.94%) | 239,550 |
| 14 Sep 2023 | CNY | 37.8 | 37.92 | 36.87 | 37.17 | 37.17 | -0.59 (-1.56%) | 203,791 |
| 13 Sep 2023 | CNY | 38.61 | 38.61 | 37.31 | 37.76 | 37.76 | -0.85 (-2.20%) | 226,380 |
| 12 Sep 2023 | CNY | 38.32 | 38.79 | 37.83 | 38.61 | 38.61 | +0.14 (+0.36%) | 353,534 |
| 11 Sep 2023 | CNY | 37.72 | 38.84 | 37.33 | 38.47 | 38.47 | +1 (+2.67%) | 303,853 |
| 8 Sep 2023 | CNY | 38.29 | 38.5 | 37.34 | 37.47 | 37.47 | -0.79 (-2.06%) | 381,605 |
| 7 Sep 2023 | CNY | 39.75 | 39.75 | 38.08 | 38.26 | 38.26 | -1.03 (-2.62%) | 325,680 |
| 6 Sep 2023 | CNY | 39.05 | 39.5 | 38.78 | 39.29 | 39.29 | +0.1 (+0.26%) | 204,191 |
| 5 Sep 2023 | CNY | 39.53 | 39.58 | 38.68 | 39.19 | 39.19 | +0.11 (+0.28%) | 203,121 |
| 4 Sep 2023 | CNY | 38.13 | 39.08 | 37.92 | 39.08 | 39.08 | +0.95 (+2.49%) | 377,954 |
| 1 Sep 2023 | CNY | 38.17 | 38.78 | 38.01 | 38.13 | 38.13 | -0.44 (-1.14%) | 260,179 |
| 31 Aug 2023 | CNY | 38.8 | 38.83 | 38.29 | 38.57 | 38.57 | -0.23 (-0.59%) | 144,403 |
| 30 Aug 2023 | CNY | 38.6 | 39.59 | 38.2 | 38.8 | 38.8 | +0.77 (+2.02%) | 361,846 |
| 29 Aug 2023 | CNY | 37.4 | 38.43 | 35.78 | 38.03 | 38.03 | +1.81 (+5.00%) | 830,500 |
| 28 Aug 2023 | CNY | 39.3 | 39.3 | 36 | 36.22 | 36.22 | -0.38 (-1.04%) | 434,020 |
| 25 Aug 2023 | CNY | 37.77 | 37.95 | 36.2 | 36.6 | 36.6 | -1.12 (-2.97%) | 539,340 |
| 24 Aug 2023 | CNY | 37.72 | 38.12 | 37.21 | 37.72 | 37.72 | 0.0 (0.0%) | 278,454 |
| 23 Aug 2023 | CNY | 37.96 | 38.33 | 37.46 | 37.72 | 37.72 | -0.51 (-1.33%) | 337,992 |
| 22 Aug 2023 | CNY | 39.62 | 39.63 | 37.8 | 38.23 | 38.23 | -1.37 (-3.46%) | 643,190 |
| 21 Aug 2023 | CNY | 38.83 | 40.33 | 38.82 | 39.6 | 39.6 | +0.44 (+1.12%) | 308,002 |
| 18 Aug 2023 | CNY | 39.28 | 39.9 | 38.61 | 39.16 | 39.16 | +0.09 (+0.23%) | 396,269 |
| 17 Aug 2023 | CNY | 38.61 | 39.2 | 38.16 | 39.07 | 39.07 | +0.27 (+0.70%) | 177,574 |
| 16 Aug 2023 | CNY | 38.65 | 39.29 | 38.61 | 38.8 | 38.8 | -0.31 (-0.79%) | 228,012 |
| 15 Aug 2023 | CNY | 38.99 | 39.78 | 38.76 | 39.11 | 39.11 | -0.25 (-0.64%) | 185,638 |
