| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 45.14 | 45.88 | 44.8 | 45.36 | 45.36 | +0.3 (+0.67%) | 2,642,240 |
| 22 Sep 2023 | CNY | 44.5 | 45.2 | 44.33 | 45.06 | 45.06 | +0.56 (+1.26%) | 2,075,979 |
| 21 Sep 2023 | CNY | 44.45 | 46.07 | 44.33 | 44.5 | 44.5 | -0.02 (-0.04%) | 2,793,602 |
| 20 Sep 2023 | CNY | 44.05 | 44.59 | 43.5 | 44.52 | 44.52 | +0.27 (+0.61%) | 1,903,897 |
| 19 Sep 2023 | CNY | 45.89 | 45.99 | 44.15 | 44.25 | 44.25 | -1.83 (-3.97%) | 2,847,835 |
| 18 Sep 2023 | CNY | 45.28 | 46.15 | 44.44 | 46.08 | 46.08 | +0.8 (+1.77%) | 2,873,899 |
| 15 Sep 2023 | CNY | 44.99 | 45.55 | 44.63 | 45.28 | 45.28 | +0.4 (+0.89%) | 1,987,088 |
| 14 Sep 2023 | CNY | 44.51 | 45.39 | 44.32 | 44.88 | 44.88 | +0.38 (+0.85%) | 2,903,952 |
| 13 Sep 2023 | CNY | 44.75 | 45.03 | 44.31 | 44.5 | 44.5 | -0.26 (-0.58%) | 1,900,300 |
| 12 Sep 2023 | CNY | 45.38 | 45.65 | 44.68 | 44.76 | 44.76 | -0.54 (-1.19%) | 3,715,444 |
| 11 Sep 2023 | CNY | 46.99 | 47.4 | 43.88 | 45.3 | 45.3 | -2.47 (-5.17%) | 7,876,510 |
| 8 Sep 2023 | CNY | 46.73 | 48.06 | 46.73 | 47.77 | 47.77 | +1.05 (+2.25%) | 3,855,387 |
| 7 Sep 2023 | CNY | 47.5 | 48.88 | 46.5 | 46.72 | 46.72 | -0.69 (-1.46%) | 3,238,600 |
| 6 Sep 2023 | CNY | 45.32 | 47.88 | 45.21 | 47.41 | 47.41 | +1.85 (+4.06%) | 3,960,374 |
| 5 Sep 2023 | CNY | 45.59 | 46.16 | 45.5 | 45.56 | 45.56 | -0.14 (-0.31%) | 1,325,300 |
| 4 Sep 2023 | CNY | 46.45 | 46.94 | 45.22 | 45.7 | 45.7 | -0.45 (-0.98%) | 2,208,100 |
| 1 Sep 2023 | CNY | 47 | 47 | 45.76 | 46.15 | 46.15 | -0.85 (-1.81%) | 2,161,895 |
| 31 Aug 2023 | CNY | 46.98 | 47.71 | 46.6 | 47 | 47 | -0.23 (-0.49%) | 2,123,532 |
| 30 Aug 2023 | CNY | 47.11 | 47.87 | 46.58 | 47.23 | 47.23 | +0.12 (+0.25%) | 2,364,054 |
| 29 Aug 2023 | CNY | 45 | 47.87 | 44.74 | 47.11 | 47.11 | +1.98 (+4.39%) | 3,910,727 |
| 28 Aug 2023 | CNY | 48 | 48.2 | 45 | 45.13 | 45.13 | +0.3 (+0.67%) | 3,157,637 |
| 25 Aug 2023 | CNY | 44.39 | 45.95 | 44.06 | 44.83 | 44.83 | +0.64 (+1.45%) | 3,473,863 |
| 24 Aug 2023 | CNY | 43.58 | 45.1 | 43.52 | 44.19 | 44.19 | +0.49 (+1.12%) | 2,586,045 |
| 23 Aug 2023 | CNY | 44.64 | 44.66 | 43.6 | 43.7 | 43.7 | -0.93 (-2.08%) | 2,474,900 |
| 22 Aug 2023 | CNY | 44.2 | 45.09 | 43.83 | 44.63 | 44.63 | +0.11 (+0.25%) | 3,472,400 |
| 21 Aug 2023 | CNY | 45.68 | 45.99 | 44.49 | 44.52 | 44.52 | -1.16 (-2.54%) | 2,685,911 |
| 18 Aug 2023 | CNY | 46.29 | 47.98 | 45.5 | 45.68 | 45.68 | -0.39 (-0.85%) | 8,626,779 |
| 17 Aug 2023 | CNY | 45.5 | 46.46 | 44.7 | 46.07 | 46.07 | +0.33 (+0.72%) | 6,685,905 |
| 16 Aug 2023 | CNY | 45.31 | 46.05 | 44.88 | 45.74 | 45.74 | +0.3 (+0.66%) | 3,743,607 |
| 15 Aug 2023 | CNY | 44.52 | 45.55 | 44.12 | 45.44 | 45.44 | +0.92 (+2.07%) | 3,383,277 |
