| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 33.67 | 34.28 | 33.52 | 33.91 | 33.91 | 0.0 (0.0%) | 528,651 |
| 20 Sep 2023 | CNY | 34.11 | 34.49 | 33.83 | 33.91 | 33.91 | -0.36 (-1.05%) | 705,107 |
| 19 Sep 2023 | CNY | 34.49 | 34.49 | 33.5 | 34.27 | 34.27 | -0.18 (-0.52%) | 616,918 |
| 18 Sep 2023 | CNY | 34.21 | 35.09 | 33.99 | 34.45 | 34.45 | +0.03 (+0.09%) | 598,230 |
| 15 Sep 2023 | CNY | 34.4 | 34.66 | 33.92 | 34.42 | 34.42 | +0.04 (+0.12%) | 543,507 |
| 14 Sep 2023 | CNY | 35.03 | 35.6 | 33.96 | 34.38 | 34.38 | -0.94 (-2.66%) | 987,312 |
| 13 Sep 2023 | CNY | 35.08 | 35.59 | 34.9 | 35.32 | 35.32 | +0.04 (+0.11%) | 899,007 |
| 12 Sep 2023 | CNY | 36.18 | 36.51 | 35.18 | 35.28 | 35.28 | -1.42 (-3.87%) | 1,211,553 |
| 11 Sep 2023 | CNY | 37.8 | 37.8 | 36.36 | 36.7 | 36.7 | -1.1 (-2.91%) | 1,215,891 |
| 8 Sep 2023 | CNY | 36.58 | 38.2 | 36.1 | 37.8 | 37.8 | +1.07 (+2.91%) | 1,399,501 |
| 7 Sep 2023 | CNY | 37.01 | 38.88 | 36.39 | 36.73 | 36.73 | -0.36 (-0.97%) | 1,825,821 |
| 6 Sep 2023 | CNY | 36.88 | 37.61 | 35.9 | 37.09 | 37.09 | +0.28 (+0.76%) | 1,747,354 |
| 5 Sep 2023 | CNY | 36.9 | 37.24 | 36.22 | 36.81 | 36.81 | -0.13 (-0.35%) | 819,917 |
| 4 Sep 2023 | CNY | 37.77 | 37.94 | 36.03 | 36.94 | 36.94 | -0.4 (-1.07%) | 1,321,139 |
| 1 Sep 2023 | CNY | 38.56 | 39.86 | 36.88 | 37.34 | 37.34 | -0.76 (-1.99%) | 1,673,619 |
| 31 Aug 2023 | CNY | 37.79 | 38.88 | 37.05 | 38.1 | 38.1 | +0.12 (+0.32%) | 2,021,435 |
| 30 Aug 2023 | CNY | 35.2 | 38.8 | 35.2 | 37.98 | 37.98 | +2.44 (+6.87%) | 3,426,414 |
| 29 Aug 2023 | CNY | 32.52 | 35.54 | 32.43 | 35.54 | 35.54 | +2.79 (+8.52%) | 2,535,585 |
| 28 Aug 2023 | CNY | 34.8 | 34.96 | 31.68 | 32.75 | 32.75 | +0.08 (+0.24%) | 2,451,359 |
| 25 Aug 2023 | CNY | 33.58 | 33.98 | 32.67 | 32.67 | 32.67 | -1.59 (-4.64%) | 1,145,567 |
| 24 Aug 2023 | CNY | 34.65 | 35.2 | 34.01 | 34.26 | 34.26 | -0.39 (-1.13%) | 824,893 |
| 23 Aug 2023 | CNY | 36.33 | 36.35 | 34.53 | 34.65 | 34.65 | -1.67 (-4.60%) | 821,633 |
| 22 Aug 2023 | CNY | 36.42 | 36.76 | 35.21 | 36.32 | 36.32 | +0.31 (+0.86%) | 1,317,645 |
| 21 Aug 2023 | CNY | 37.5 | 38.26 | 36.01 | 36.01 | 36.01 | -1.54 (-4.10%) | 1,374,728 |
| 18 Aug 2023 | CNY | 37.1 | 40.41 | 36.98 | 37.55 | 37.55 | +0.97 (+2.65%) | 2,225,612 |
| 17 Aug 2023 | CNY | 34.88 | 36.78 | 34.51 | 36.58 | 36.58 | +1.38 (+3.92%) | 720,991 |
| 16 Aug 2023 | CNY | 36.03 | 36.08 | 34.7 | 35.2 | 35.2 | -0.92 (-2.55%) | 667,172 |
| 15 Aug 2023 | CNY | 36.58 | 37.19 | 35.58 | 36.12 | 36.12 | -0.5 (-1.37%) | 912,857 |
| 14 Aug 2023 | CNY | 35.52 | 36.88 | 35 | 36.62 | 36.62 | +0.75 (+2.09%) | 1,027,100 |
| 11 Aug 2023 | CNY | 36.79 | 37.2 | 35.51 | 35.87 | 35.87 | -1.27 (-3.42%) | 885,750 |
