| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 40.55 | 41.1 | 40.06 | 40.78 | 40.78 | +0.36 (+0.89%) | 509,527 |
| 22 Sep 2023 | CNY | 39.9 | 40.73 | 39.16 | 40.42 | 40.42 | +0.44 (+1.10%) | 732,546 |
| 21 Sep 2023 | CNY | 39.96 | 40.29 | 39.85 | 39.98 | 39.98 | +0.02 (+0.05%) | 499,027 |
| 20 Sep 2023 | CNY | 40.17 | 40.6 | 39.96 | 39.96 | 39.96 | -0.35 (-0.87%) | 513,692 |
| 19 Sep 2023 | CNY | 40.63 | 41.15 | 40.01 | 40.31 | 40.31 | -0.32 (-0.79%) | 568,183 |
| 18 Sep 2023 | CNY | 40.01 | 40.88 | 40.01 | 40.63 | 40.63 | +0.05 (+0.12%) | 842,639 |
| 15 Sep 2023 | CNY | 39.25 | 41.2 | 39.18 | 40.58 | 40.58 | +1.33 (+3.39%) | 1,300,555 |
| 14 Sep 2023 | CNY | 39.38 | 39.64 | 38.98 | 39.25 | 39.25 | +0.05 (+0.13%) | 535,179 |
| 13 Sep 2023 | CNY | 39.53 | 39.54 | 38.84 | 39.2 | 39.2 | -0.33 (-0.83%) | 492,395 |
| 12 Sep 2023 | CNY | 39.14 | 39.77 | 39.03 | 39.53 | 39.53 | +0.46 (+1.18%) | 697,590 |
| 11 Sep 2023 | CNY | 38.41 | 39.56 | 38.22 | 39.07 | 39.07 | +0.58 (+1.51%) | 1,071,815 |
| 8 Sep 2023 | CNY | 38 | 38.64 | 37.93 | 38.49 | 38.49 | +0.26 (+0.68%) | 630,628 |
| 7 Sep 2023 | CNY | 39.19 | 39.19 | 38.08 | 38.23 | 38.23 | -0.77 (-1.97%) | 697,740 |
| 6 Sep 2023 | CNY | 38.88 | 39.17 | 38.71 | 39 | 39 | +0.12 (+0.31%) | 589,692 |
| 5 Sep 2023 | CNY | 39.88 | 40.08 | 38.76 | 38.88 | 38.88 | -1 (-2.51%) | 1,097,628 |
| 4 Sep 2023 | CNY | 40.71 | 40.94 | 39.81 | 39.88 | 39.88 | -0.85 (-2.09%) | 1,361,251 |
| 1 Sep 2023 | CNY | 41.96 | 42.27 | 40.61 | 40.73 | 40.73 | -1.07 (-2.56%) | 1,259,079 |
| 31 Aug 2023 | CNY | 42.58 | 42.58 | 41.52 | 41.8 | 41.8 | -0.77 (-1.81%) | 846,281 |
| 30 Aug 2023 | CNY | 40.4 | 42.64 | 40.05 | 42.57 | 42.57 | +2.17 (+5.37%) | 2,422,910 |
| 29 Aug 2023 | CNY | 37.5 | 40.6 | 37.5 | 40.4 | 40.4 | +2.66 (+7.05%) | 1,713,085 |
| 28 Aug 2023 | CNY | 40 | 40 | 37.72 | 37.74 | 37.74 | +0.09 (+0.24%) | 1,743,660 |
| 25 Aug 2023 | CNY | 37.9 | 38.28 | 37.24 | 37.65 | 37.65 | -0.36 (-0.95%) | 1,073,147 |
| 24 Aug 2023 | CNY | 36.97 | 38.46 | 36.71 | 38.01 | 38.01 | +1.01 (+2.73%) | 746,895 |
| 23 Aug 2023 | CNY | 36.97 | 37.46 | 36.81 | 37 | 37 | -0.1 (-0.27%) | 609,820 |
| 22 Aug 2023 | CNY | 37.68 | 37.8 | 36.31 | 37.1 | 37.1 | -0.3 (-0.80%) | 931,044 |
| 21 Aug 2023 | CNY | 37.9 | 38.48 | 37.3 | 37.4 | 37.4 | -0.52 (-1.37%) | 852,330 |
| 18 Aug 2023 | CNY | 38.8 | 39 | 37.85 | 37.92 | 37.92 | -0.88 (-2.27%) | 735,657 |
| 17 Aug 2023 | CNY | 38.88 | 39.27 | 38.15 | 38.8 | 38.8 | -0.07 (-0.18%) | 667,795 |
| 16 Aug 2023 | CNY | 39.4 | 39.65 | 38.87 | 38.87 | 38.87 | -0.5 (-1.27%) | 558,780 |
| 15 Aug 2023 | CNY | 39.69 | 40.05 | 39.15 | 39.37 | 39.37 | -0.14 (-0.35%) | 535,028 |
