| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 41.03 | 41.19 | 39.52 | 39.62 | 39.62 | -0.95 (-2.34%) | 759,609 |
| 19 Sep 2023 | CNY | 41.13 | 41.19 | 39.7 | 40.57 | 40.57 | -0.46 (-1.12%) | 764,147 |
| 18 Sep 2023 | CNY | 41.68 | 41.8 | 40.69 | 41.03 | 41.03 | -0.91 (-2.17%) | 856,776 |
| 15 Sep 2023 | CNY | 41.41 | 43.05 | 40.42 | 41.94 | 41.94 | +0.78 (+1.90%) | 1,230,837 |
| 14 Sep 2023 | CNY | 41.98 | 42.06 | 40.74 | 41.16 | 41.16 | -0.77 (-1.84%) | 955,667 |
| 13 Sep 2023 | CNY | 42.43 | 42.78 | 41.31 | 41.93 | 41.93 | -1.03 (-2.40%) | 1,150,410 |
| 12 Sep 2023 | CNY | 42.8 | 43.24 | 42.3 | 42.96 | 42.96 | +0.08 (+0.19%) | 888,273 |
| 11 Sep 2023 | CNY | 42.8 | 43.19 | 42.13 | 42.88 | 42.88 | +0.08 (+0.19%) | 945,029 |
| 8 Sep 2023 | CNY | 41.92 | 43.19 | 41.7 | 42.8 | 42.8 | +0.87 (+2.07%) | 1,154,968 |
| 7 Sep 2023 | CNY | 42.97 | 42.97 | 41.93 | 41.93 | 41.93 | -1.14 (-2.65%) | 1,080,830 |
| 6 Sep 2023 | CNY | 41.35 | 43.25 | 41.34 | 43.07 | 43.07 | +1.31 (+3.14%) | 1,305,563 |
| 5 Sep 2023 | CNY | 41.44 | 42.34 | 41.29 | 41.76 | 41.76 | +0.41 (+0.99%) | 1,310,855 |
| 4 Sep 2023 | CNY | 41.5 | 41.5 | 40.19 | 41.35 | 41.35 | +0.55 (+1.35%) | 1,194,027 |
| 1 Sep 2023 | CNY | 40.96 | 41.31 | 40.16 | 40.8 | 40.8 | -0.13 (-0.32%) | 1,033,316 |
| 31 Aug 2023 | CNY | 40.2 | 41.3 | 39.81 | 40.93 | 40.93 | +0.54 (+1.34%) | 1,607,552 |
| 30 Aug 2023 | CNY | 39.5 | 41.14 | 39.45 | 40.39 | 40.39 | +1.18 (+3.01%) | 1,782,442 |
| 29 Aug 2023 | CNY | 36.56 | 39.54 | 36.56 | 39.21 | 39.21 | +2.38 (+6.46%) | 1,611,511 |
| 28 Aug 2023 | CNY | 39.58 | 39.68 | 36.6 | 36.83 | 36.83 | -0.11 (-0.30%) | 983,863 |
| 25 Aug 2023 | CNY | 37.55 | 37.66 | 36.6 | 36.94 | 36.94 | -0.89 (-2.35%) | 950,626 |
| 24 Aug 2023 | CNY | 37.8 | 38.49 | 37.2 | 37.83 | 37.83 | +0.25 (+0.67%) | 707,911 |
| 23 Aug 2023 | CNY | 38.5 | 38.78 | 37.5 | 37.58 | 37.58 | -1 (-2.59%) | 719,768 |
| 22 Aug 2023 | CNY | 38.38 | 38.74 | 37.42 | 38.58 | 38.58 | +0.58 (+1.53%) | 1,240,572 |
| 21 Aug 2023 | CNY | 38.87 | 39 | 37.85 | 38 | 38 | -0.61 (-1.58%) | 957,987 |
| 18 Aug 2023 | CNY | 38.08 | 39.69 | 38.08 | 38.61 | 38.61 | +0.17 (+0.44%) | 1,366,709 |
| 17 Aug 2023 | CNY | 38.1 | 38.8 | 37.87 | 38.44 | 38.44 | +0.36 (+0.95%) | 1,224,401 |
| 16 Aug 2023 | CNY | 38.2 | 39.35 | 38 | 38.08 | 38.08 | -0.74 (-1.91%) | 1,673,050 |
| 15 Aug 2023 | CNY | 43.56 | 43.98 | 37.5 | 38.82 | 38.82 | -5.3 (-12.01%) | 4,236,126 |
| 14 Aug 2023 | CNY | 45.16 | 45.61 | 43.6 | 44.12 | 44.12 | -1.04 (-2.30%) | 810,437 |
| 11 Aug 2023 | CNY | 47.85 | 47.97 | 45.1 | 45.16 | 45.16 | -2.08 (-4.40%) | 685,083 |
| 10 Aug 2023 | CNY | 46.9 | 47.5 | 46.8 | 47.24 | 47.24 | +0.11 (+0.23%) | 358,137 |
