| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 43.44 | 43.87 | 42.51 | 43.47 | 43.47 | +0.02 (+0.05%) | 3,031,564 |
| 9 Oct 2023 | CNY | 43.36 | 43.6 | 42.51 | 43.45 | 43.45 | -0.25 (-0.57%) | 2,712,810 |
| 28 Sep 2023 | CNY | 44.75 | 44.89 | 42.9 | 43.7 | 43.7 | -1.02 (-2.28%) | 4,049,350 |
| 27 Sep 2023 | CNY | 45.87 | 45.9 | 44.5 | 44.72 | 44.72 | -1.48 (-3.20%) | 5,287,100 |
| 26 Sep 2023 | CNY | 43.7 | 47.01 | 43.7 | 46.2 | 46.2 | +2.02 (+4.57%) | 7,952,900 |
| 25 Sep 2023 | CNY | 44.26 | 45.5 | 43.51 | 44.18 | 44.18 | +0.62 (+1.42%) | 4,327,452 |
| 22 Sep 2023 | CNY | 42.5 | 43.88 | 42.1 | 43.56 | 43.56 | +0.78 (+1.82%) | 3,153,550 |
| 21 Sep 2023 | CNY | 43.4 | 43.58 | 41.71 | 42.78 | 42.78 | -1.11 (-2.53%) | 3,864,900 |
| 20 Sep 2023 | CNY | 43.1 | 44.48 | 43.04 | 43.89 | 43.89 | -1.26 (-2.79%) | 4,337,330 |
| 19 Sep 2023 | CNY | 45 | 48.22 | 44.05 | 45.15 | 45.15 | -0.07 (-0.15%) | 7,258,535 |
| 18 Sep 2023 | CNY | 43.8 | 45.56 | 42.04 | 45.22 | 45.22 | +0.06 (+0.13%) | 3,715,485 |
| 15 Sep 2023 | CNY | 46.5 | 47.36 | 44.66 | 45.16 | 45.16 | +0.54 (+1.21%) | 3,579,485 |
| 14 Sep 2023 | CNY | 44.13 | 46.36 | 43.65 | 44.62 | 44.62 | +0.63 (+1.43%) | 2,699,170 |
| 13 Sep 2023 | CNY | 45.64 | 45.87 | 43.6 | 43.99 | 43.99 | -1.96 (-4.27%) | 3,057,640 |
| 12 Sep 2023 | CNY | 46.98 | 47.17 | 45.8 | 45.95 | 45.95 | -1.26 (-2.67%) | 2,746,400 |
| 11 Sep 2023 | CNY | 47.16 | 47.7 | 45.76 | 47.21 | 47.21 | +0.44 (+0.94%) | 3,239,500 |
| 8 Sep 2023 | CNY | 45.91 | 47.7 | 45.69 | 46.77 | 46.77 | +0.86 (+1.87%) | 3,563,583 |
| 7 Sep 2023 | CNY | 47 | 47.1 | 45.7 | 45.91 | 45.91 | -1.12 (-2.38%) | 2,746,902 |
| 6 Sep 2023 | CNY | 44.59 | 47.03 | 44.15 | 47.03 | 47.03 | +1.95 (+4.33%) | 4,469,077 |
| 5 Sep 2023 | CNY | 46.7 | 47.17 | 44.69 | 45.08 | 45.08 | -2.52 (-5.29%) | 4,916,100 |
| 4 Sep 2023 | CNY | 45.26 | 47.6 | 44.63 | 47.6 | 47.6 | +2.48 (+5.50%) | 6,046,134 |
| 1 Sep 2023 | CNY | 45.06 | 45.5 | 43.66 | 45.12 | 45.12 | +0.03 (+0.07%) | 2,695,677 |
| 31 Aug 2023 | CNY | 45.49 | 46.4 | 44.68 | 45.09 | 45.09 | -0.65 (-1.42%) | 2,973,710 |
| 30 Aug 2023 | CNY | 43.98 | 46.64 | 43.5 | 45.74 | 45.74 | +2.04 (+4.67%) | 5,625,039 |
| 29 Aug 2023 | CNY | 41.01 | 44 | 41 | 43.7 | 43.7 | +2.7 (+6.59%) | 4,452,689 |
| 28 Aug 2023 | CNY | 43 | 43.82 | 40.69 | 41 | 41 | +0.1 (+0.24%) | 3,506,548 |
| 25 Aug 2023 | CNY | 42.79 | 42.8 | 40.62 | 40.9 | 40.9 | -1.9 (-4.44%) | 2,852,212 |
| 24 Aug 2023 | CNY | 42.84 | 44.17 | 42.5 | 42.8 | 42.8 | -0.02 (-0.05%) | 2,739,500 |
| 23 Aug 2023 | CNY | 43.82 | 43.82 | 42.38 | 42.82 | 42.82 | -1.06 (-2.42%) | 2,243,500 |
| 22 Aug 2023 | CNY | 42.23 | 44.13 | 41.58 | 43.88 | 43.88 | +1.71 (+4.06%) | 3,414,839 |
