| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 56.32 | 57.37 | 56.32 | 57.04 | 57.04 | +0.45 (+0.80%) | 1,657,537 |
| 27 Sep 2023 | CNY | 56.1 | 56.65 | 55.8 | 56.59 | 56.59 | +0.68 (+1.22%) | 2,860,130 |
| 26 Sep 2023 | CNY | 56.8 | 56.98 | 55.38 | 55.91 | 55.91 | -0.94 (-1.65%) | 2,335,715 |
| 25 Sep 2023 | CNY | 57.75 | 57.75 | 56.6 | 56.85 | 56.85 | -0.8 (-1.39%) | 1,275,330 |
| 22 Sep 2023 | CNY | 56.66 | 57.73 | 56.54 | 57.65 | 57.65 | +0.94 (+1.66%) | 2,099,469 |
| 21 Sep 2023 | CNY | 57.11 | 57.69 | 56.66 | 56.71 | 56.71 | -0.62 (-1.08%) | 1,547,354 |
| 20 Sep 2023 | CNY | 57.1 | 57.59 | 57.02 | 57.33 | 57.33 | -0.02 (-0.03%) | 739,100 |
| 19 Sep 2023 | CNY | 57.2 | 57.77 | 57 | 57.35 | 57.35 | -0.08 (-0.14%) | 1,192,298 |
| 18 Sep 2023 | CNY | 57.79 | 58.19 | 57.2 | 57.43 | 57.43 | -0.52 (-0.90%) | 1,824,960 |
| 15 Sep 2023 | CNY | 58.11 | 58.42 | 57.6 | 57.95 | 57.95 | -0.15 (-0.26%) | 1,199,000 |
| 14 Sep 2023 | CNY | 58.34 | 58.34 | 57.22 | 58.1 | 58.1 | -0.16 (-0.27%) | 2,272,393 |
| 13 Sep 2023 | CNY | 58.83 | 58.94 | 58.05 | 58.26 | 58.26 | -0.65 (-1.10%) | 1,443,857 |
| 12 Sep 2023 | CNY | 59.8 | 59.93 | 58.61 | 58.91 | 58.91 | -0.94 (-1.57%) | 2,503,500 |
| 11 Sep 2023 | CNY | 61.96 | 62.16 | 58.66 | 59.85 | 59.85 | -1.95 (-3.16%) | 5,896,723 |
| 8 Sep 2023 | CNY | 59.23 | 62.6 | 59.23 | 61.8 | 61.8 | +2.11 (+3.53%) | 4,557,151 |
| 7 Sep 2023 | CNY | 59.22 | 60.5 | 59.01 | 59.69 | 59.69 | +0.24 (+0.40%) | 2,817,087 |
| 6 Sep 2023 | CNY | 58.4 | 59.96 | 57 | 59.45 | 59.45 | +1.05 (+1.80%) | 3,674,041 |
| 5 Sep 2023 | CNY | 58.93 | 59.19 | 58.1 | 58.4 | 58.4 | -0.53 (-0.90%) | 2,550,536 |
| 4 Sep 2023 | CNY | 59.2 | 59.57 | 58.58 | 58.93 | 58.93 | -0.17 (-0.29%) | 3,071,095 |
| 1 Sep 2023 | CNY | 60.02 | 60.2 | 58.68 | 59.1 | 59.1 | -1.2 (-1.99%) | 2,521,304 |
| 31 Aug 2023 | CNY | 59.75 | 60.49 | 59.51 | 60.3 | 60.3 | +0.3 (+0.50%) | 1,323,104 |
| 30 Aug 2023 | CNY | 60.68 | 60.75 | 59.51 | 60 | 60 | -0.68 (-1.12%) | 1,790,985 |
| 29 Aug 2023 | CNY | 58.9 | 61.16 | 58.54 | 60.68 | 60.68 | +1.61 (+2.73%) | 2,856,478 |
| 28 Aug 2023 | CNY | 60.65 | 60.88 | 58.13 | 59.07 | 59.07 | +0.56 (+0.96%) | 4,040,152 |
| 25 Aug 2023 | CNY | 58.88 | 59.6 | 57.88 | 58.51 | 58.51 | -0.97 (-1.63%) | 1,653,023 |
| 24 Aug 2023 | CNY | 59.26 | 59.93 | 57.82 | 59.48 | 59.48 | +0.23 (+0.39%) | 3,188,589 |
| 23 Aug 2023 | CNY | 60.34 | 60.52 | 59.01 | 59.25 | 59.25 | -1.47 (-2.42%) | 2,967,623 |
| 22 Aug 2023 | CNY | 57.57 | 60.79 | 57.57 | 60.72 | 60.72 | +3.45 (+6.02%) | 5,117,882 |
| 21 Aug 2023 | CNY | 59.1 | 59.1 | 57 | 57.27 | 57.27 | -1.84 (-3.11%) | 3,237,512 |
| 18 Aug 2023 | CNY | 59.31 | 60.1 | 58.7 | 59.11 | 59.11 | -0.27 (-0.45%) | 2,644,800 |
