| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 49.49 | 49.49 | 47.27 | 47.62 | 47.62 | -1.55 (-3.15%) | 9,994,060 |
| 13 Oct 2023 | CNY | 49.9 | 50 | 48.8 | 49.17 | 49.17 | -0.99 (-1.97%) | 13,038,950 |
| 12 Oct 2023 | CNY | 46.02 | 50.16 | 45.82 | 50.16 | 50.16 | +4.56 (+10%) | 19,648,340 |
| 11 Oct 2023 | CNY | 46 | 46.17 | 45.25 | 45.6 | 45.6 | -0.22 (-0.48%) | 4,794,170 |
| 10 Oct 2023 | CNY | 44.9 | 46.66 | 44.69 | 45.82 | 45.82 | +1.22 (+2.74%) | 9,640,030 |
| 9 Oct 2023 | CNY | 45.12 | 45.2 | 44.19 | 44.6 | 44.6 | -0.82 (-1.81%) | 5,237,260 |
| 28 Sep 2023 | CNY | 45.25 | 46.65 | 45.17 | 45.42 | 45.42 | +0.07 (+0.15%) | 6,001,350 |
| 27 Sep 2023 | CNY | 45.06 | 46.59 | 44.3 | 45.35 | 45.35 | -0.86 (-1.86%) | 6,310,110 |
| 26 Sep 2023 | CNY | 46.75 | 46.88 | 46.03 | 46.21 | 46.21 | -0.67 (-1.43%) | 3,905,410 |
| 25 Sep 2023 | CNY | 47.4 | 47.54 | 46.44 | 46.88 | 46.88 | -0.7 (-1.47%) | 4,584,550 |
| 22 Sep 2023 | CNY | 47.08 | 47.58 | 46.8 | 47.58 | 47.58 | +0.59 (+1.26%) | 4,997,600 |
| 21 Sep 2023 | CNY | 47.29 | 47.81 | 46.64 | 46.99 | 46.99 | +0.04 (+0.09%) | 4,295,930 |
| 20 Sep 2023 | CNY | 47 | 47.6 | 46.91 | 46.95 | 46.95 | -0.25 (-0.53%) | 3,366,020 |
| 19 Sep 2023 | CNY | 47.53 | 47.66 | 46.51 | 47.2 | 47.2 | -0.62 (-1.30%) | 4,761,360 |
| 18 Sep 2023 | CNY | 47 | 49.09 | 46.71 | 47.82 | 47.82 | +0.7 (+1.49%) | 6,870,070 |
| 15 Sep 2023 | CNY | 47.57 | 48.09 | 46.92 | 47.12 | 47.12 | -0.2 (-0.42%) | 4,009,620 |
| 14 Sep 2023 | CNY | 47.65 | 47.84 | 47.14 | 47.32 | 47.32 | -0.56 (-1.17%) | 3,159,280 |
| 13 Sep 2023 | CNY | 48.73 | 49.3 | 47.61 | 47.88 | 47.88 | -1.19 (-2.43%) | 5,474,280 |
| 12 Sep 2023 | CNY | 48.55 | 50.59 | 48.51 | 49.07 | 49.07 | +0.52 (+1.07%) | 6,863,450 |
| 11 Sep 2023 | CNY | 48.29 | 49.21 | 48.03 | 48.55 | 48.55 | +0.11 (+0.23%) | 5,181,400 |
| 8 Sep 2023 | CNY | 49.35 | 49.47 | 48.4 | 48.44 | 48.44 | -1.04 (-2.10%) | 3,578,240 |
| 7 Sep 2023 | CNY | 50.49 | 50.79 | 49.48 | 49.48 | 49.48 | -1.32 (-2.60%) | 3,972,550 |
| 6 Sep 2023 | CNY | 50.68 | 50.98 | 50.36 | 50.8 | 50.8 | -0.21 (-0.41%) | 3,358,050 |
| 5 Sep 2023 | CNY | 50.78 | 51.65 | 50.51 | 51.01 | 51.01 | +0.01 (+0.02%) | 5,783,150 |
| 4 Sep 2023 | CNY | 50.19 | 51.68 | 49.9 | 51 | 51 | +1.1 (+2.20%) | 10,231,040 |
| 1 Sep 2023 | CNY | 49.86 | 50.5 | 49.79 | 49.9 | 49.9 | +0.05 (+0.10%) | 3,163,790 |
| 31 Aug 2023 | CNY | 50.1 | 50.43 | 49.75 | 49.85 | 49.85 | -0.61 (-1.21%) | 3,410,290 |
| 30 Aug 2023 | CNY | 50.19 | 50.65 | 49.71 | 50.46 | 50.46 | +0.19 (+0.38%) | 5,476,110 |
| 29 Aug 2023 | CNY | 48.15 | 50.54 | 47.56 | 50.27 | 50.27 | +2.35 (+4.90%) | 10,537,710 |
| 28 Aug 2023 | CNY | 49.45 | 49.45 | 47.45 | 47.92 | 47.92 | +1.36 (+2.92%) | 8,683,220 |
