| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 48.99 | 49.25 | 48.54 | 48.65 | 48.65 | -0.53 (-1.08%) | 1,156,321 |
| 25 Sep 2023 | CNY | 50.08 | 50.17 | 48.93 | 49.18 | 49.18 | -0.75 (-1.50%) | 1,766,980 |
| 22 Sep 2023 | CNY | 49.7 | 50.9 | 49.48 | 49.93 | 49.93 | 0.0 (0.0%) | 1,896,509 |
| 21 Sep 2023 | CNY | 49.14 | 50.42 | 48.83 | 49.93 | 49.93 | +0.7 (+1.42%) | 2,381,071 |
| 20 Sep 2023 | CNY | 49.34 | 49.7 | 48.7 | 49.23 | 49.23 | +0.25 (+0.51%) | 1,726,671 |
| 19 Sep 2023 | CNY | 48.06 | 49.32 | 47.96 | 48.98 | 48.98 | +0.68 (+1.41%) | 2,254,014 |
| 18 Sep 2023 | CNY | 47.01 | 48.49 | 46.94 | 48.3 | 48.3 | +0.73 (+1.53%) | 1,579,701 |
| 15 Sep 2023 | CNY | 48.28 | 48.46 | 47.05 | 47.57 | 47.57 | -0.54 (-1.12%) | 1,491,370 |
| 14 Sep 2023 | CNY | 48.11 | 48.6 | 47.7 | 48.11 | 48.11 | -0.35 (-0.72%) | 1,266,946 |
| 13 Sep 2023 | CNY | 48.58 | 48.92 | 48.21 | 48.46 | 48.46 | -0.13 (-0.27%) | 1,186,063 |
| 12 Sep 2023 | CNY | 47.28 | 48.98 | 47.11 | 48.59 | 48.59 | +1.28 (+2.71%) | 1,777,881 |
| 11 Sep 2023 | CNY | 48.06 | 48.86 | 47.3 | 47.31 | 47.31 | -0.38 (-0.80%) | 2,567,804 |
| 8 Sep 2023 | CNY | 47.33 | 48.1 | 47.03 | 47.69 | 47.69 | +0.05 (+0.10%) | 1,877,340 |
| 7 Sep 2023 | CNY | 47.78 | 48.06 | 47.35 | 47.64 | 47.64 | -0.11 (-0.23%) | 1,413,764 |
| 6 Sep 2023 | CNY | 47.83 | 47.96 | 47.28 | 47.75 | 47.75 | -0.08 (-0.17%) | 1,525,139 |
| 5 Sep 2023 | CNY | 48.06 | 48.1 | 47.4 | 47.83 | 47.83 | -0.15 (-0.31%) | 1,758,942 |
| 4 Sep 2023 | CNY | 48.6 | 48.7 | 47.53 | 47.98 | 47.98 | -0.18 (-0.37%) | 2,280,307 |
| 1 Sep 2023 | CNY | 47.86 | 48.59 | 47.3 | 48.16 | 48.16 | +0.55 (+1.16%) | 1,541,432 |
| 31 Aug 2023 | CNY | 48.39 | 48.68 | 47.25 | 47.61 | 47.61 | -0.37 (-0.77%) | 1,243,346 |
| 30 Aug 2023 | CNY | 47.29 | 48.5 | 47.29 | 47.98 | 47.98 | +0.68 (+1.44%) | 984,484 |
| 29 Aug 2023 | CNY | 46.78 | 47.77 | 46.58 | 47.3 | 47.3 | +0.32 (+0.68%) | 1,501,111 |
| 28 Aug 2023 | CNY | 48.85 | 48.93 | 46.96 | 46.98 | 46.98 | +0.13 (+0.28%) | 1,584,465 |
| 25 Aug 2023 | CNY | 47.41 | 47.62 | 46.66 | 46.85 | 46.85 | -0.62 (-1.31%) | 877,400 |
| 24 Aug 2023 | CNY | 46.75 | 48.23 | 46.75 | 47.47 | 47.47 | +0.56 (+1.19%) | 1,009,401 |
| 23 Aug 2023 | CNY | 47.21 | 47.47 | 46.85 | 46.91 | 46.91 | -0.13 (-0.28%) | 1,413,831 |
| 22 Aug 2023 | CNY | 47.69 | 47.87 | 47.02 | 47.04 | 47.04 | -0.65 (-1.36%) | 1,251,352 |
| 21 Aug 2023 | CNY | 47.94 | 48.5 | 47.63 | 47.69 | 47.69 | -0.31 (-0.65%) | 1,382,700 |
| 18 Aug 2023 | CNY | 48.51 | 48.8 | 48 | 48 | 48 | -0.74 (-1.52%) | 1,104,900 |
| 17 Aug 2023 | CNY | 48.3 | 48.95 | 47.8 | 48.74 | 48.74 | +0.54 (+1.12%) | 1,179,998 |
| 16 Aug 2023 | CNY | 48.85 | 49.21 | 48.15 | 48.2 | 48.2 | -0.63 (-1.29%) | 1,510,947 |
