| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 42.17 | 42.41 | 41.71 | 42 | 42 | -0.45 (-1.06%) | 3,467,783 |
| 22 Sep 2023 | CNY | 41.7 | 42.5 | 41.48 | 42.45 | 42.45 | +0.71 (+1.70%) | 3,372,576 |
| 21 Sep 2023 | CNY | 42.01 | 42.27 | 41.72 | 41.74 | 41.74 | -0.34 (-0.81%) | 2,908,740 |
| 20 Sep 2023 | CNY | 42.53 | 42.79 | 42.03 | 42.08 | 42.08 | -0.58 (-1.36%) | 2,642,030 |
| 19 Sep 2023 | CNY | 43.15 | 43.15 | 42.57 | 42.66 | 42.66 | -0.48 (-1.11%) | 2,638,340 |
| 18 Sep 2023 | CNY | 42.24 | 43.64 | 42.12 | 43.14 | 43.14 | +0.79 (+1.87%) | 3,962,920 |
| 15 Sep 2023 | CNY | 42.75 | 42.87 | 42.13 | 42.35 | 42.35 | -0.26 (-0.61%) | 3,611,345 |
| 14 Sep 2023 | CNY | 42.9 | 43.07 | 42.43 | 42.61 | 42.61 | -0.39 (-0.91%) | 3,084,000 |
| 13 Sep 2023 | CNY | 43.66 | 44 | 42.9 | 43 | 43 | -0.94 (-2.14%) | 3,269,837 |
| 12 Sep 2023 | CNY | 43.36 | 44.63 | 43.28 | 43.94 | 43.94 | +0.47 (+1.08%) | 4,481,173 |
| 11 Sep 2023 | CNY | 42.79 | 44 | 42.62 | 43.47 | 43.47 | +0.63 (+1.47%) | 3,588,977 |
| 8 Sep 2023 | CNY | 42.93 | 43.27 | 42.71 | 42.84 | 42.84 | -0.19 (-0.44%) | 2,373,470 |
| 7 Sep 2023 | CNY | 44.07 | 44.28 | 43.01 | 43.03 | 43.03 | -1.25 (-2.82%) | 4,249,629 |
| 6 Sep 2023 | CNY | 44.1 | 44.49 | 43.71 | 44.28 | 44.28 | +0.01 (+0.02%) | 3,842,370 |
| 5 Sep 2023 | CNY | 44.3 | 44.64 | 44.08 | 44.27 | 44.27 | -0.27 (-0.61%) | 3,402,195 |
| 4 Sep 2023 | CNY | 43.86 | 44.55 | 43.4 | 44.54 | 44.54 | +0.88 (+2.02%) | 4,243,241 |
| 1 Sep 2023 | CNY | 44.3 | 44.35 | 43.49 | 43.66 | 43.66 | -0.66 (-1.49%) | 3,364,064 |
| 31 Aug 2023 | CNY | 44.02 | 44.36 | 43.53 | 44.32 | 44.32 | +0.24 (+0.54%) | 4,457,519 |
| 30 Aug 2023 | CNY | 44.4 | 44.8 | 43.98 | 44.08 | 44.08 | -0.3 (-0.68%) | 5,518,048 |
| 29 Aug 2023 | CNY | 42.96 | 44.67 | 42.81 | 44.38 | 44.38 | +1.33 (+3.09%) | 7,312,373 |
| 28 Aug 2023 | CNY | 45.48 | 45.49 | 43 | 43.05 | 43.05 | +0.33 (+0.77%) | 6,349,888 |
| 25 Aug 2023 | CNY | 43 | 43.42 | 42.38 | 42.72 | 42.72 | -0.63 (-1.45%) | 3,797,844 |
| 24 Aug 2023 | CNY | 43.7 | 44.2 | 43.12 | 43.35 | 43.35 | -0.37 (-0.85%) | 5,035,788 |
| 23 Aug 2023 | CNY | 44.75 | 45.18 | 43.7 | 43.72 | 43.72 | -0.52 (-1.18%) | 7,954,729 |
| 22 Aug 2023 | CNY | 43.65 | 44.48 | 41.8 | 44.24 | 44.24 | +0.71 (+1.63%) | 10,121,713 |
| 21 Aug 2023 | CNY | 44.13 | 44.47 | 43.53 | 43.53 | 43.53 | -0.57 (-1.29%) | 3,758,082 |
| 18 Aug 2023 | CNY | 45.54 | 45.75 | 44.05 | 44.1 | 44.1 | -1.3 (-2.86%) | 5,345,321 |
| 17 Aug 2023 | CNY | 45.33 | 45.64 | 44.76 | 45.4 | 45.4 | -0.07 (-0.15%) | 3,515,876 |
| 16 Aug 2023 | CNY | 45.59 | 46.31 | 45.34 | 45.47 | 45.47 | -0.37 (-0.81%) | 3,656,916 |
| 15 Aug 2023 | CNY | 46.35 | 46.6 | 45.51 | 45.84 | 45.84 | -0.5 (-1.08%) | 4,806,066 |
