| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 43.4 | 43.48 | 42.48 | 42.51 | 42.51 | -0.71 (-1.64%) | 12,809,371 |
| 12 Sep 2023 | CNY | 43.37 | 43.63 | 43.05 | 43.22 | 43.22 | -0.28 (-0.64%) | 10,235,847 |
| 11 Sep 2023 | CNY | 42.8 | 43.77 | 42.68 | 43.5 | 43.5 | +0.71 (+1.66%) | 16,431,138 |
| 8 Sep 2023 | CNY | 43.29 | 43.35 | 42.42 | 42.79 | 42.79 | -0.57 (-1.31%) | 15,885,968 |
| 7 Sep 2023 | CNY | 44.33 | 44.35 | 43.31 | 43.36 | 43.36 | -0.95 (-2.14%) | 14,182,463 |
| 6 Sep 2023 | CNY | 44.55 | 44.7 | 43.95 | 44.31 | 44.31 | -0.49 (-1.09%) | 15,137,003 |
| 5 Sep 2023 | CNY | 44.66 | 45.2 | 44.48 | 44.8 | 44.8 | -0.07 (-0.16%) | 15,176,302 |
| 4 Sep 2023 | CNY | 44.1 | 45.14 | 43.7 | 44.87 | 44.87 | +1.19 (+2.72%) | 24,410,946 |
| 1 Sep 2023 | CNY | 43.5 | 44.08 | 43.48 | 43.68 | 43.68 | +0.2 (+0.46%) | 10,938,450 |
| 31 Aug 2023 | CNY | 43.89 | 44.05 | 43.4 | 43.48 | 43.48 | -0.37 (-0.84%) | 10,988,440 |
| 30 Aug 2023 | CNY | 44.8 | 44.88 | 43.8 | 43.85 | 43.85 | -0.7 (-1.57%) | 15,617,437 |
| 29 Aug 2023 | CNY | 44.15 | 45.1 | 44.03 | 44.55 | 44.55 | +0.55 (+1.25%) | 16,016,943 |
| 28 Aug 2023 | CNY | 45 | 45.63 | 43.85 | 44 | 44 | +0.52 (+1.20%) | 24,523,137 |
| 25 Aug 2023 | CNY | 43.8 | 43.88 | 43.15 | 43.48 | 43.48 | -0.49 (-1.11%) | 10,503,834 |
| 24 Aug 2023 | CNY | 44.02 | 44.38 | 43.65 | 43.97 | 43.97 | -0.03 (-0.07%) | 8,650,160 |
| 23 Aug 2023 | CNY | 44.49 | 44.94 | 43.9 | 44 | 44 | -0.3 (-0.68%) | 9,926,547 |
| 22 Aug 2023 | CNY | 44.97 | 45.09 | 43.76 | 44.3 | 44.3 | -0.35 (-0.78%) | 16,920,023 |
| 21 Aug 2023 | CNY | 45.87 | 45.87 | 44.65 | 44.65 | 44.65 | -1.42 (-3.08%) | 13,865,863 |
| 18 Aug 2023 | CNY | 46.42 | 46.66 | 45.85 | 46.07 | 46.07 | -0.47 (-1.01%) | 8,114,910 |
| 17 Aug 2023 | CNY | 46.08 | 46.76 | 46.08 | 46.54 | 46.54 | +0.18 (+0.39%) | 5,580,225 |
| 16 Aug 2023 | CNY | 46.7 | 46.96 | 46.3 | 46.36 | 46.36 | -0.6 (-1.28%) | 7,686,316 |
| 15 Aug 2023 | CNY | 47.07 | 47.23 | 46.41 | 46.96 | 46.96 | -0.15 (-0.32%) | 8,578,308 |
| 14 Aug 2023 | CNY | 46.78 | 47.28 | 46.71 | 47.11 | 47.11 | -0.55 (-1.15%) | 7,206,691 |
| 11 Aug 2023 | CNY | 48.76 | 48.88 | 47.65 | 47.66 | 47.66 | -1.23 (-2.52%) | 10,517,312 |
| 10 Aug 2023 | CNY | 48.51 | 49 | 48.34 | 48.89 | 48.89 | +0.21 (+0.43%) | 5,706,642 |
| 9 Aug 2023 | CNY | 48.55 | 48.98 | 48.53 | 48.68 | 48.68 | +0.12 (+0.25%) | 4,699,397 |
| 8 Aug 2023 | CNY | 48.47 | 48.99 | 48.3 | 48.56 | 48.56 | -0.17 (-0.35%) | 7,315,834 |
| 7 Aug 2023 | CNY | 49.12 | 49.23 | 48.41 | 48.73 | 48.73 | -0.36 (-0.73%) | 8,391,952 |
| 4 Aug 2023 | CNY | 49.95 | 50.18 | 49 | 49.09 | 49.09 | -0.33 (-0.67%) | 14,364,343 |
| 3 Aug 2023 | CNY | 49 | 49.6 | 48.2 | 49.42 | 49.42 | +0.69 (+1.42%) | 17,027,564 |
