| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 55.47 | 55.65 | 54.73 | 55.15 | 55.15 | -0.7 (-1.25%) | 14,251,888 |
| 22 Sep 2023 | CNY | 54.75 | 56.14 | 54.5 | 55.85 | 55.85 | +1.35 (+2.48%) | 23,233,381 |
| 21 Sep 2023 | CNY | 55.01 | 55.58 | 54.2 | 54.5 | 54.5 | -0.81 (-1.46%) | 17,252,683 |
| 20 Sep 2023 | CNY | 56 | 56.26 | 54.78 | 55.31 | 55.31 | -1.02 (-1.81%) | 16,083,282 |
| 19 Sep 2023 | CNY | 57.1 | 57.35 | 56.12 | 56.33 | 56.33 | -1.33 (-2.31%) | 15,559,998 |
| 18 Sep 2023 | CNY | 55.92 | 58.58 | 55.56 | 57.66 | 57.66 | +1.56 (+2.78%) | 26,724,605 |
| 15 Sep 2023 | CNY | 57.09 | 57.25 | 55.82 | 56.1 | 56.1 | -0.75 (-1.32%) | 17,949,215 |
| 14 Sep 2023 | CNY | 57.8 | 58.03 | 56.7 | 56.85 | 56.85 | -0.9 (-1.56%) | 14,901,450 |
| 13 Sep 2023 | CNY | 58.3 | 59.01 | 57.45 | 57.75 | 57.75 | -0.88 (-1.50%) | 16,930,340 |
| 12 Sep 2023 | CNY | 57.58 | 60.5 | 57.38 | 58.63 | 58.63 | +1.35 (+2.36%) | 39,575,542 |
| 11 Sep 2023 | CNY | 55.83 | 58.31 | 55.23 | 57.28 | 57.28 | +1.25 (+2.23%) | 22,278,437 |
| 8 Sep 2023 | CNY | 57 | 57.19 | 55.89 | 56.03 | 56.03 | -1.27 (-2.22%) | 16,843,093 |
| 7 Sep 2023 | CNY | 58.63 | 58.75 | 57.26 | 57.3 | 57.3 | -1.7 (-2.88%) | 18,251,080 |
| 6 Sep 2023 | CNY | 59.25 | 59.33 | 58.51 | 59 | 59 | -0.66 (-1.11%) | 14,773,399 |
| 5 Sep 2023 | CNY | 58.97 | 60 | 58.7 | 59.66 | 59.66 | +0.26 (+0.44%) | 20,659,464 |
| 4 Sep 2023 | CNY | 57.63 | 60.33 | 57.18 | 59.4 | 59.4 | +1.93 (+3.36%) | 34,037,489 |
| 1 Sep 2023 | CNY | 57.29 | 57.72 | 57.03 | 57.47 | 57.47 | -0.1 (-0.17%) | 11,399,602 |
| 31 Aug 2023 | CNY | 57.77 | 57.95 | 56.9 | 57.57 | 57.57 | -1.82 (-3.06%) | 26,652,258 |
| 30 Aug 2023 | CNY | 58.99 | 59.94 | 58.57 | 59.39 | 59.39 | +0.7 (+1.19%) | 19,474,710 |
| 29 Aug 2023 | CNY | 56.97 | 59.08 | 56.58 | 58.69 | 58.69 | +1.31 (+2.28%) | 21,762,823 |
| 28 Aug 2023 | CNY | 61 | 61 | 57.19 | 57.38 | 57.38 | +0.38 (+0.67%) | 24,875,925 |
| 25 Aug 2023 | CNY | 57.6 | 57.99 | 56.82 | 57 | 57 | -1.2 (-2.06%) | 14,137,309 |
| 24 Aug 2023 | CNY | 57.8 | 58.77 | 57.53 | 58.2 | 58.2 | +0.8 (+1.39%) | 15,779,020 |
| 23 Aug 2023 | CNY | 58.66 | 58.8 | 57.38 | 57.4 | 57.4 | -1.76 (-2.97%) | 13,017,176 |
| 22 Aug 2023 | CNY | 59 | 59.8 | 57.58 | 59.16 | 59.16 | +0.48 (+0.82%) | 16,942,568 |
| 21 Aug 2023 | CNY | 59.19 | 60.12 | 58.6 | 58.68 | 58.68 | -0.44 (-0.74%) | 13,663,524 |
| 18 Aug 2023 | CNY | 60.89 | 61.09 | 59.11 | 59.12 | 59.12 | -1.74 (-2.86%) | 16,584,356 |
| 17 Aug 2023 | CNY | 60.54 | 61 | 59.87 | 60.86 | 60.86 | +0.05 (+0.08%) | 13,731,697 |
| 16 Aug 2023 | CNY | 61.66 | 62.6 | 60.79 | 60.81 | 60.81 | -0.85 (-1.38%) | 17,034,110 |
| 15 Aug 2023 | CNY | 62.17 | 62.5 | 61.29 | 61.66 | 61.66 | -0.51 (-0.82%) | 13,134,646 |
