| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 43.32 | 43.71 | 42.84 | 43.13 | 43.13 | +0.03 (+0.07%) | 685,677 |
| 27 Sep 2023 | CNY | 42.87 | 43.54 | 42.28 | 43.1 | 43.1 | +0.16 (+0.37%) | 1,075,054 |
| 26 Sep 2023 | CNY | 41.76 | 43.08 | 41.17 | 42.94 | 42.94 | +1.14 (+2.73%) | 1,133,262 |
| 25 Sep 2023 | CNY | 41.98 | 42.18 | 41.51 | 41.8 | 41.8 | -0.2 (-0.48%) | 739,711 |
| 22 Sep 2023 | CNY | 41.3 | 42.14 | 40.81 | 42 | 42 | +0.55 (+1.33%) | 704,095 |
| 21 Sep 2023 | CNY | 41.25 | 41.5 | 40.83 | 41.45 | 41.45 | +0.15 (+0.36%) | 609,879 |
| 20 Sep 2023 | CNY | 41.84 | 42.08 | 41.09 | 41.3 | 41.3 | -0.54 (-1.29%) | 604,554 |
| 19 Sep 2023 | CNY | 42.36 | 42.49 | 41.75 | 41.84 | 41.84 | -0.6 (-1.41%) | 732,115 |
| 18 Sep 2023 | CNY | 41.88 | 43.37 | 41.56 | 42.44 | 42.44 | +0.19 (+0.45%) | 1,163,266 |
| 15 Sep 2023 | CNY | 42.93 | 42.94 | 41.41 | 42.25 | 42.25 | -0.41 (-0.96%) | 1,827,314 |
| 14 Sep 2023 | CNY | 43.53 | 43.74 | 42.66 | 42.66 | 42.66 | -0.87 (-2.00%) | 1,123,018 |
| 13 Sep 2023 | CNY | 44 | 44.37 | 43.17 | 43.53 | 43.53 | -0.3 (-0.68%) | 1,493,410 |
| 12 Sep 2023 | CNY | 43.07 | 43.94 | 42.79 | 43.83 | 43.83 | +0.83 (+1.93%) | 1,433,875 |
| 11 Sep 2023 | CNY | 41.86 | 43.08 | 41.5 | 43 | 43 | +1.28 (+3.07%) | 1,576,558 |
| 8 Sep 2023 | CNY | 41.46 | 42.33 | 41.05 | 41.72 | 41.72 | +0.1 (+0.24%) | 848,305 |
| 7 Sep 2023 | CNY | 42.3 | 42.3 | 41.31 | 41.62 | 41.62 | -0.18 (-0.43%) | 1,031,431 |
| 6 Sep 2023 | CNY | 41.2 | 41.98 | 40.81 | 41.8 | 41.8 | +0.53 (+1.28%) | 935,781 |
| 5 Sep 2023 | CNY | 41.34 | 41.66 | 41.03 | 41.27 | 41.27 | -0.33 (-0.79%) | 756,408 |
| 4 Sep 2023 | CNY | 40.99 | 41.6 | 40.08 | 41.6 | 41.6 | +1.11 (+2.74%) | 1,361,149 |
| 1 Sep 2023 | CNY | 41.23 | 41.3 | 40.27 | 40.49 | 40.49 | -0.17 (-0.42%) | 482,529 |
| 31 Aug 2023 | CNY | 41.26 | 41.26 | 40.5 | 40.66 | 40.66 | -0.42 (-1.02%) | 669,522 |
| 30 Aug 2023 | CNY | 41.23 | 41.99 | 40.83 | 41.08 | 41.08 | +0.25 (+0.61%) | 1,000,991 |
| 29 Aug 2023 | CNY | 39.37 | 40.86 | 39.07 | 40.83 | 40.83 | +1.53 (+3.89%) | 1,365,629 |
| 28 Aug 2023 | CNY | 41.56 | 41.56 | 39.22 | 39.3 | 39.3 | +0.09 (+0.23%) | 1,107,375 |
| 25 Aug 2023 | CNY | 40.58 | 40.75 | 39.03 | 39.21 | 39.21 | -1.07 (-2.66%) | 1,120,176 |
| 24 Aug 2023 | CNY | 39.95 | 40.59 | 39.78 | 40.28 | 40.28 | +0.33 (+0.83%) | 648,846 |
| 23 Aug 2023 | CNY | 40.98 | 40.98 | 39.88 | 39.95 | 39.95 | -1.06 (-2.58%) | 674,566 |
| 22 Aug 2023 | CNY | 41.17 | 41.17 | 39.98 | 41.01 | 41.01 | 0.0 (0.0%) | 1,008,030 |
| 21 Aug 2023 | CNY | 41.9 | 41.9 | 41 | 41.01 | 41.01 | -0.63 (-1.51%) | 699,690 |
| 18 Aug 2023 | CNY | 41.86 | 42.4 | 41.62 | 41.64 | 41.64 | -0.22 (-0.53%) | 698,555 |
