| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 48.55 | 49.35 | 48.2 | 48.34 | 48.34 | -0.21 (-0.43%) | 5,590,806 |
| 8 Sep 2023 | CNY | 48.69 | 48.95 | 48.18 | 48.55 | 48.55 | -0.15 (-0.31%) | 1,869,774 |
| 7 Sep 2023 | CNY | 49.38 | 49.55 | 48.66 | 48.7 | 48.7 | -0.71 (-1.44%) | 2,587,900 |
| 6 Sep 2023 | CNY | 49.98 | 50.2 | 48.99 | 49.41 | 49.41 | -0.89 (-1.77%) | 4,206,092 |
| 5 Sep 2023 | CNY | 50 | 50.6 | 49.93 | 50.3 | 50.3 | +0.32 (+0.64%) | 2,955,677 |
| 4 Sep 2023 | CNY | 50.51 | 50.74 | 49.5 | 49.98 | 49.98 | -0.21 (-0.42%) | 4,556,435 |
| 1 Sep 2023 | CNY | 51.74 | 51.97 | 50.1 | 50.19 | 50.19 | -1.64 (-3.16%) | 3,018,005 |
| 31 Aug 2023 | CNY | 51.4 | 51.97 | 51.01 | 51.83 | 51.83 | +0.48 (+0.93%) | 3,307,529 |
| 30 Aug 2023 | CNY | 49.94 | 51.57 | 49.91 | 51.35 | 51.35 | +1.56 (+3.13%) | 4,466,241 |
| 29 Aug 2023 | CNY | 48.72 | 50 | 48.38 | 49.79 | 49.79 | +0.93 (+1.90%) | 4,616,230 |
| 28 Aug 2023 | CNY | 52 | 52.43 | 48.08 | 48.86 | 48.86 | -1.2 (-2.40%) | 9,532,785 |
| 25 Aug 2023 | CNY | 49.5 | 50.55 | 49.49 | 50.06 | 50.06 | +0.28 (+0.56%) | 2,583,014 |
| 24 Aug 2023 | CNY | 50.9 | 51.44 | 48.07 | 49.78 | 49.78 | -1.66 (-3.23%) | 7,386,688 |
| 23 Aug 2023 | CNY | 51.15 | 52.44 | 50.91 | 51.44 | 51.44 | +0.23 (+0.45%) | 2,929,940 |
| 22 Aug 2023 | CNY | 51.33 | 51.56 | 50.71 | 51.21 | 51.21 | 0.0 (0.0%) | 2,819,714 |
| 21 Aug 2023 | CNY | 51.66 | 52.2 | 51.15 | 51.21 | 51.21 | -0.46 (-0.89%) | 2,751,438 |
| 18 Aug 2023 | CNY | 52.63 | 52.8 | 51.6 | 51.67 | 51.67 | -0.86 (-1.64%) | 2,776,419 |
| 17 Aug 2023 | CNY | 53 | 53 | 52.1 | 52.53 | 52.53 | -0.65 (-1.22%) | 2,504,022 |
| 16 Aug 2023 | CNY | 53 | 53.29 | 52.7 | 53.18 | 53.18 | 0.0 (0.0%) | 3,369,299 |
| 15 Aug 2023 | CNY | 53.11 | 53.33 | 52.22 | 53.18 | 53.18 | -0.02 (-0.04%) | 3,591,809 |
| 14 Aug 2023 | CNY | 51.23 | 53.47 | 51.02 | 53.2 | 53.2 | +1.58 (+3.06%) | 5,934,328 |
| 11 Aug 2023 | CNY | 52.7 | 52.7 | 51.56 | 51.62 | 51.62 | -0.76 (-1.45%) | 3,405,549 |
| 10 Aug 2023 | CNY | 53.42 | 53.68 | 52.18 | 52.38 | 52.38 | -1.04 (-1.95%) | 3,746,667 |
| 9 Aug 2023 | CNY | 54.18 | 54.42 | 53.08 | 53.42 | 53.42 | -1.01 (-1.86%) | 5,718,906 |
| 8 Aug 2023 | CNY | 52.19 | 54.48 | 51.92 | 54.43 | 54.43 | +2.1 (+4.01%) | 9,848,171 |
| 7 Aug 2023 | CNY | 50.8 | 52.47 | 50.28 | 52.33 | 52.33 | +2.13 (+4.24%) | 8,953,425 |
| 4 Aug 2023 | CNY | 50.1 | 51.19 | 49.81 | 50.2 | 50.2 | +0.3 (+0.60%) | 3,315,096 |
| 3 Aug 2023 | CNY | 49.2 | 50.08 | 49.01 | 49.9 | 49.9 | +0.63 (+1.28%) | 3,594,516 |
| 2 Aug 2023 | CNY | 49.27 | 49.7 | 48.9 | 49.27 | 49.27 | 0.0 (0.0%) | 2,355,726 |
| 1 Aug 2023 | CNY | 48.71 | 49.95 | 48.55 | 49.27 | 49.27 | +0.37 (+0.76%) | 3,863,952 |
