| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 33.96 | 34.32 | 33.53 | 33.7 | 33.7 | -0.24 (-0.71%) | 1,435,750 |
| 13 Oct 2023 | CNY | 33.81 | 34.2 | 33.78 | 33.94 | 33.94 | +0.04 (+0.12%) | 1,248,740 |
| 12 Oct 2023 | CNY | 34.02 | 34.29 | 33.79 | 33.9 | 33.9 | -0.06 (-0.18%) | 1,188,540 |
| 11 Oct 2023 | CNY | 33.78 | 34.59 | 33.78 | 33.96 | 33.96 | +0.18 (+0.53%) | 2,032,370 |
| 10 Oct 2023 | CNY | 34.1 | 34.19 | 33.76 | 33.78 | 33.78 | -0.38 (-1.11%) | 1,372,790 |
| 9 Oct 2023 | CNY | 34.54 | 34.65 | 33.83 | 34.16 | 34.16 | -0.4 (-1.16%) | 1,700,850 |
| 28 Sep 2023 | CNY | 35 | 35 | 34.53 | 34.56 | 34.56 | -0.6 (-1.71%) | 2,657,060 |
| 27 Sep 2023 | CNY | 34.15 | 35.24 | 34.06 | 35.16 | 35.16 | +1.03 (+3.02%) | 4,168,780 |
| 26 Sep 2023 | CNY | 34.12 | 34.18 | 33.87 | 34.13 | 34.13 | +0.01 (+0.03%) | 1,374,500 |
| 25 Sep 2023 | CNY | 33.84 | 34.17 | 33.83 | 34.12 | 34.12 | +0.18 (+0.53%) | 1,818,590 |
| 22 Sep 2023 | CNY | 33.2 | 34.06 | 33.14 | 33.94 | 33.94 | +0.61 (+1.83%) | 1,844,430 |
| 21 Sep 2023 | CNY | 33.57 | 33.63 | 33.25 | 33.33 | 33.33 | -0.33 (-0.98%) | 1,218,530 |
| 20 Sep 2023 | CNY | 33.86 | 33.95 | 33.63 | 33.66 | 33.66 | -0.18 (-0.53%) | 1,116,640 |
| 19 Sep 2023 | CNY | 33.8 | 34.04 | 33.61 | 33.84 | 33.84 | -0.03 (-0.09%) | 1,707,310 |
| 18 Sep 2023 | CNY | 34.5 | 34.57 | 33.45 | 33.87 | 33.87 | +0.44 (+1.32%) | 3,022,700 |
| 15 Sep 2023 | CNY | 33.51 | 33.74 | 33.11 | 33.43 | 33.43 | +0.1 (+0.30%) | 1,980,890 |
| 14 Sep 2023 | CNY | 33.4 | 33.58 | 33.23 | 33.33 | 33.33 | -0.17 (-0.51%) | 1,138,190 |
| 13 Sep 2023 | CNY | 33.63 | 33.66 | 33.12 | 33.5 | 33.5 | -0.13 (-0.39%) | 2,139,540 |
| 12 Sep 2023 | CNY | 33.37 | 33.93 | 33.26 | 33.63 | 33.63 | +0.26 (+0.78%) | 3,056,410 |
| 11 Sep 2023 | CNY | 32.68 | 33.48 | 32.47 | 33.37 | 33.37 | +0.95 (+2.93%) | 3,992,660 |
| 8 Sep 2023 | CNY | 32.27 | 32.68 | 32.2 | 32.42 | 32.42 | +0.09 (+0.28%) | 1,407,000 |
| 7 Sep 2023 | CNY | 32.56 | 32.66 | 32.28 | 32.33 | 32.33 | -0.23 (-0.71%) | 1,317,950 |
| 6 Sep 2023 | CNY | 32.84 | 32.84 | 32.5 | 32.56 | 32.56 | -0.14 (-0.43%) | 1,142,750 |
| 5 Sep 2023 | CNY | 32.97 | 33.06 | 32.61 | 32.7 | 32.7 | -0.27 (-0.82%) | 1,125,170 |
| 4 Sep 2023 | CNY | 33.1 | 33.17 | 32.8 | 32.97 | 32.97 | -0.05 (-0.15%) | 1,296,280 |
| 1 Sep 2023 | CNY | 32.99 | 33.07 | 32.72 | 33.02 | 33.02 | +0.07 (+0.21%) | 1,025,500 |
| 31 Aug 2023 | CNY | 32.82 | 33.25 | 32.45 | 32.95 | 32.95 | +0.2 (+0.61%) | 1,918,260 |
| 30 Aug 2023 | CNY | 32.67 | 33.18 | 32.67 | 32.75 | 32.75 | +0.21 (+0.65%) | 1,928,490 |
| 29 Aug 2023 | CNY | 31.68 | 32.76 | 31.68 | 32.54 | 32.54 | +0.86 (+2.71%) | 1,996,840 |
| 28 Aug 2023 | CNY | 33.61 | 33.63 | 31.67 | 31.68 | 31.68 | +0.08 (+0.25%) | 2,066,860 |
