| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 42.01 | 44.36 | 42.01 | 43.7 | 43.7 | +0.84 (+1.96%) | 4,015,423 |
| 22 Sep 2023 | CNY | 43 | 44.06 | 42.1 | 42.86 | 42.86 | +0.76 (+1.81%) | 3,601,349 |
| 21 Sep 2023 | CNY | 40.1 | 44.55 | 40.08 | 42.1 | 42.1 | +1.6 (+3.95%) | 3,612,576 |
| 20 Sep 2023 | CNY | 41.01 | 41.84 | 40.38 | 40.5 | 40.5 | -0.35 (-0.86%) | 1,403,700 |
| 19 Sep 2023 | CNY | 41.16 | 41.5 | 40.09 | 40.85 | 40.85 | -0.18 (-0.44%) | 961,111 |
| 18 Sep 2023 | CNY | 40.88 | 41.55 | 40.05 | 41.03 | 41.03 | +0.23 (+0.56%) | 1,191,702 |
| 15 Sep 2023 | CNY | 41.63 | 41.97 | 40.44 | 40.8 | 40.8 | -0.83 (-1.99%) | 1,396,607 |
| 14 Sep 2023 | CNY | 42.71 | 43.3 | 41.2 | 41.63 | 41.63 | -1.92 (-4.41%) | 1,890,784 |
| 13 Sep 2023 | CNY | 42.45 | 44.4 | 42 | 43.55 | 43.55 | +0.1 (+0.23%) | 2,192,800 |
| 12 Sep 2023 | CNY | 44.06 | 44.91 | 43.13 | 43.45 | 43.45 | -1.1 (-2.47%) | 2,579,740 |
| 11 Sep 2023 | CNY | 46.35 | 46.5 | 43.77 | 44.55 | 44.55 | -1.7 (-3.68%) | 3,435,499 |
| 8 Sep 2023 | CNY | 45.9 | 46.63 | 44.53 | 46.25 | 46.25 | +0.98 (+2.16%) | 3,755,960 |
| 7 Sep 2023 | CNY | 44.8 | 45.62 | 43.96 | 45.27 | 45.27 | 0.0 (0.0%) | 2,742,700 |
| 6 Sep 2023 | CNY | 42.8 | 46.47 | 42.53 | 45.27 | 45.27 | +2.74 (+6.44%) | 3,854,083 |
| 5 Sep 2023 | CNY | 42.19 | 42.96 | 42 | 42.53 | 42.53 | +0.37 (+0.88%) | 1,756,300 |
| 4 Sep 2023 | CNY | 42.35 | 42.85 | 41.4 | 42.16 | 42.16 | -0.12 (-0.28%) | 1,357,038 |
| 1 Sep 2023 | CNY | 43.09 | 43.98 | 42.22 | 42.28 | 42.28 | -1.27 (-2.92%) | 1,699,298 |
| 31 Aug 2023 | CNY | 42 | 43.85 | 42 | 43.55 | 43.55 | +1.11 (+2.62%) | 2,178,878 |
| 30 Aug 2023 | CNY | 41.2 | 43.3 | 40.85 | 42.44 | 42.44 | +1.08 (+2.61%) | 2,585,538 |
| 29 Aug 2023 | CNY | 38.01 | 41.78 | 37.85 | 41.36 | 41.36 | +3.03 (+7.91%) | 3,298,629 |
| 28 Aug 2023 | CNY | 40.48 | 40.98 | 38.05 | 38.33 | 38.33 | -0.47 (-1.21%) | 2,594,600 |
| 25 Aug 2023 | CNY | 40.87 | 41.35 | 38.6 | 38.8 | 38.8 | -2.69 (-6.48%) | 2,828,078 |
| 24 Aug 2023 | CNY | 43.51 | 43.93 | 41.45 | 41.49 | 41.49 | -2.01 (-4.62%) | 3,253,506 |
| 23 Aug 2023 | CNY | 44.4 | 44.91 | 42.6 | 43.5 | 43.5 | -1.76 (-3.89%) | 3,449,136 |
| 22 Aug 2023 | CNY | 46.68 | 47.77 | 43.8 | 45.26 | 45.26 | -2.11 (-4.45%) | 4,754,434 |
| 21 Aug 2023 | CNY | 46.3 | 48.09 | 44.79 | 47.37 | 47.37 | +0.45 (+0.96%) | 4,819,081 |
| 18 Aug 2023 | CNY | 47.18 | 50.5 | 46.88 | 46.92 | 46.92 | -1.14 (-2.37%) | 5,976,174 |
| 17 Aug 2023 | CNY | 47.79 | 48.43 | 46.8 | 48.06 | 48.06 | -0.47 (-0.97%) | 4,534,104 |
| 16 Aug 2023 | CNY | 47 | 49.56 | 46.31 | 48.53 | 48.53 | +0.12 (+0.25%) | 7,998,690 |
| 15 Aug 2023 | CNY | 44.11 | 48.41 | 44.11 | 48.41 | 48.41 | +4.4 (+10.00%) | 8,687,059 |
