| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 45.06 | 45.29 | 44.36 | 44.4 | 44.4 | -0.66 (-1.46%) | 11,708,534 |
| 25 Sep 2023 | CNY | 45.86 | 46.06 | 44.68 | 45.06 | 45.06 | -0.59 (-1.29%) | 12,197,487 |
| 22 Sep 2023 | CNY | 44.92 | 45.67 | 44.61 | 45.65 | 45.65 | +1.04 (+2.33%) | 15,360,226 |
| 21 Sep 2023 | CNY | 44.96 | 45.3 | 44.42 | 44.61 | 44.61 | -0.41 (-0.91%) | 12,800,487 |
| 20 Sep 2023 | CNY | 45.51 | 45.88 | 45.01 | 45.02 | 45.02 | -0.97 (-2.11%) | 15,727,725 |
| 19 Sep 2023 | CNY | 47.1 | 47.2 | 45.81 | 45.99 | 45.99 | -1.22 (-2.58%) | 15,760,664 |
| 18 Sep 2023 | CNY | 46.02 | 48.14 | 45.92 | 47.21 | 47.21 | +0.93 (+2.01%) | 17,980,640 |
| 15 Sep 2023 | CNY | 46.63 | 47.3 | 46.03 | 46.28 | 46.28 | -0.28 (-0.60%) | 14,953,697 |
| 14 Sep 2023 | CNY | 47.19 | 47.56 | 46.43 | 46.56 | 46.56 | -0.82 (-1.73%) | 11,798,308 |
| 13 Sep 2023 | CNY | 47.98 | 48.46 | 47.24 | 47.38 | 47.38 | -0.97 (-2.01%) | 12,517,038 |
| 12 Sep 2023 | CNY | 48.09 | 49.49 | 47.84 | 48.35 | 48.35 | +0.21 (+0.44%) | 14,956,610 |
| 11 Sep 2023 | CNY | 47.2 | 48.86 | 46.91 | 48.14 | 48.14 | +0.59 (+1.24%) | 15,733,431 |
| 8 Sep 2023 | CNY | 47.69 | 48.16 | 46.81 | 47.55 | 47.55 | -0.16 (-0.34%) | 14,021,964 |
| 7 Sep 2023 | CNY | 49.5 | 50.2 | 47.7 | 47.71 | 47.71 | -1.33 (-2.71%) | 20,546,831 |
| 6 Sep 2023 | CNY | 49.39 | 49.62 | 48.66 | 49.04 | 49.04 | -0.58 (-1.17%) | 14,430,994 |
| 5 Sep 2023 | CNY | 49.9 | 50.25 | 49.48 | 49.62 | 49.62 | -0.47 (-0.94%) | 11,406,359 |
| 4 Sep 2023 | CNY | 49.23 | 50.26 | 48.58 | 50.09 | 50.09 | +1.12 (+2.29%) | 16,288,704 |
| 1 Sep 2023 | CNY | 49.5 | 49.79 | 48.85 | 48.97 | 48.97 | -0.43 (-0.87%) | 9,831,155 |
| 31 Aug 2023 | CNY | 50.07 | 50.11 | 49.05 | 49.4 | 49.4 | -1 (-1.98%) | 17,939,628 |
| 30 Aug 2023 | CNY | 50.76 | 51.45 | 50.25 | 50.4 | 50.4 | -0.36 (-0.71%) | 15,516,305 |
| 29 Aug 2023 | CNY | 48.59 | 51.18 | 48.5 | 50.76 | 50.76 | +1.86 (+3.80%) | 21,739,024 |
| 28 Aug 2023 | CNY | 51.99 | 52.33 | 48.58 | 48.9 | 48.9 | +0.3 (+0.62%) | 21,982,117 |
| 25 Aug 2023 | CNY | 49.88 | 49.97 | 48.46 | 48.6 | 48.6 | -1.37 (-2.74%) | 17,597,303 |
| 24 Aug 2023 | CNY | 50.13 | 50.66 | 49.68 | 49.97 | 49.97 | +0.2 (+0.40%) | 16,959,816 |
| 23 Aug 2023 | CNY | 51.8 | 51.93 | 49.71 | 49.77 | 49.77 | -2.09 (-4.03%) | 15,564,859 |
| 22 Aug 2023 | CNY | 52.68 | 53.3 | 50.58 | 51.86 | 51.86 | -0.83 (-1.58%) | 20,569,272 |
| 21 Aug 2023 | CNY | 54.03 | 54.28 | 52.69 | 52.69 | 52.69 | -1.61 (-2.97%) | 17,773,650 |
| 18 Aug 2023 | CNY | 55.06 | 56.05 | 54.3 | 54.3 | 54.3 | -0.75 (-1.36%) | 12,003,777 |
| 17 Aug 2023 | CNY | 55.4 | 55.79 | 54.6 | 55.05 | 55.05 | -0.36 (-0.65%) | 11,971,803 |
| 16 Aug 2023 | CNY | 55.97 | 56.98 | 55.41 | 55.41 | 55.41 | -0.62 (-1.11%) | 9,792,245 |
