| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 38.6 | 38.67 | 37.75 | 38.04 | 38.04 | -0.48 (-1.25%) | 304,686 |
| 28 Sep 2023 | CNY | 38.05 | 38.9 | 38 | 38.52 | 38.52 | +0.31 (+0.81%) | 457,356 |
| 27 Sep 2023 | CNY | 37.28 | 38.56 | 37.17 | 38.21 | 38.21 | +0.72 (+1.92%) | 465,165 |
| 26 Sep 2023 | CNY | 37.93 | 37.93 | 37.15 | 37.49 | 37.49 | -0.23 (-0.61%) | 397,092 |
| 25 Sep 2023 | CNY | 37.88 | 38.6 | 37.5 | 37.72 | 37.72 | -0.31 (-0.82%) | 405,370 |
| 22 Sep 2023 | CNY | 37.27 | 38.2 | 36.79 | 38.03 | 38.03 | +1.12 (+3.03%) | 454,796 |
| 21 Sep 2023 | CNY | 36.78 | 37.49 | 36.78 | 36.91 | 36.91 | -0.05 (-0.14%) | 350,064 |
| 20 Sep 2023 | CNY | 37.58 | 37.86 | 36.88 | 36.96 | 36.96 | -0.63 (-1.68%) | 364,913 |
| 19 Sep 2023 | CNY | 37.93 | 38.25 | 37.3 | 37.59 | 37.59 | -0.5 (-1.31%) | 524,672 |
| 18 Sep 2023 | CNY | 38.42 | 38.67 | 37.9 | 38.09 | 38.09 | -0.46 (-1.19%) | 495,498 |
| 15 Sep 2023 | CNY | 38.29 | 39.11 | 38 | 38.55 | 38.55 | +0.24 (+0.63%) | 456,929 |
| 14 Sep 2023 | CNY | 38.65 | 38.94 | 37.74 | 38.31 | 38.31 | -0.34 (-0.88%) | 394,740 |
| 13 Sep 2023 | CNY | 38.93 | 39.54 | 38.31 | 38.65 | 38.65 | -0.64 (-1.63%) | 513,470 |
| 12 Sep 2023 | CNY | 39.68 | 39.78 | 38.9 | 39.29 | 39.29 | -0.34 (-0.86%) | 582,143 |
| 11 Sep 2023 | CNY | 38.83 | 40 | 38.7 | 39.63 | 39.63 | +0.84 (+2.17%) | 1,036,646 |
| 8 Sep 2023 | CNY | 38 | 39.13 | 38 | 38.79 | 38.79 | +0.79 (+2.08%) | 716,737 |
| 7 Sep 2023 | CNY | 38.98 | 39.3 | 37.98 | 38 | 38 | -0.99 (-2.54%) | 771,270 |
| 6 Sep 2023 | CNY | 37.81 | 39.2 | 37.7 | 38.99 | 38.99 | +1.21 (+3.20%) | 772,830 |
| 5 Sep 2023 | CNY | 37.6 | 38.43 | 37.52 | 37.78 | 37.78 | +0.23 (+0.61%) | 612,685 |
| 4 Sep 2023 | CNY | 37.43 | 37.67 | 37.07 | 37.55 | 37.55 | +0.17 (+0.45%) | 626,507 |
| 1 Sep 2023 | CNY | 37.94 | 38.2 | 37 | 37.38 | 37.38 | -0.6 (-1.58%) | 677,970 |
| 31 Aug 2023 | CNY | 38.37 | 38.55 | 37.53 | 37.98 | 37.98 | -0.12 (-0.31%) | 789,070 |
| 30 Aug 2023 | CNY | 37.89 | 38.82 | 37.05 | 38.1 | 38.1 | +0.39 (+1.03%) | 1,426,508 |
| 29 Aug 2023 | CNY | 34.09 | 37.98 | 33.9 | 37.71 | 37.71 | +3.7 (+10.88%) | 1,517,490 |
| 28 Aug 2023 | CNY | 35.11 | 35.88 | 34 | 34.01 | 34.01 | +0.52 (+1.55%) | 725,341 |
| 25 Aug 2023 | CNY | 34.41 | 34.41 | 33.26 | 33.49 | 33.49 | -0.97 (-2.81%) | 474,292 |
| 24 Aug 2023 | CNY | 35.94 | 35.94 | 34.41 | 34.46 | 34.46 | -0.44 (-1.26%) | 451,481 |
| 23 Aug 2023 | CNY | 36.36 | 36.36 | 34.72 | 34.9 | 34.9 | -1.2 (-3.32%) | 423,735 |
| 22 Aug 2023 | CNY | 36.22 | 36.77 | 35.01 | 36.1 | 36.1 | -0.1 (-0.28%) | 474,056 |
| 21 Aug 2023 | CNY | 37.22 | 37.59 | 36.18 | 36.2 | 36.2 | -1.02 (-2.74%) | 424,997 |
