| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 54.59 | 55.15 | 54.05 | 55.01 | 55.01 | +0.41 (+0.75%) | 2,767,100 |
| 25 Sep 2023 | CNY | 54.6 | 55.5 | 53.88 | 54.6 | 54.6 | +0.1 (+0.18%) | 4,220,770 |
| 22 Sep 2023 | CNY | 53.79 | 54.87 | 53.3 | 54.5 | 54.5 | +0.55 (+1.02%) | 3,113,316 |
| 21 Sep 2023 | CNY | 54.55 | 54.66 | 53.5 | 53.95 | 53.95 | -0.4 (-0.74%) | 3,041,433 |
| 20 Sep 2023 | CNY | 54.8 | 55.45 | 54.18 | 54.35 | 54.35 | -0.95 (-1.72%) | 2,391,075 |
| 19 Sep 2023 | CNY | 55.65 | 56.15 | 54.54 | 55.3 | 55.3 | -0.33 (-0.59%) | 3,950,947 |
| 18 Sep 2023 | CNY | 54.71 | 56.33 | 54.23 | 55.63 | 55.63 | +0.78 (+1.42%) | 6,681,433 |
| 15 Sep 2023 | CNY | 51.8 | 55.3 | 51.8 | 54.85 | 54.85 | +3.14 (+6.07%) | 7,313,875 |
| 14 Sep 2023 | CNY | 51.02 | 51.99 | 50.34 | 51.71 | 51.71 | +0.79 (+1.55%) | 2,901,700 |
| 13 Sep 2023 | CNY | 51.45 | 51.67 | 50.5 | 50.92 | 50.92 | -0.53 (-1.03%) | 2,189,800 |
| 12 Sep 2023 | CNY | 52.99 | 52.99 | 51.3 | 51.45 | 51.45 | -1 (-1.91%) | 3,149,300 |
| 11 Sep 2023 | CNY | 51.5 | 54.24 | 51.18 | 52.45 | 52.45 | +1.27 (+2.48%) | 7,319,700 |
| 8 Sep 2023 | CNY | 48.61 | 51.29 | 47.82 | 51.18 | 51.18 | +2.81 (+5.81%) | 4,842,262 |
| 7 Sep 2023 | CNY | 48.59 | 50.79 | 48.36 | 48.37 | 48.37 | -0.03 (-0.06%) | 4,832,486 |
| 6 Sep 2023 | CNY | 48.46 | 48.6 | 48.01 | 48.4 | 48.4 | -0.34 (-0.70%) | 1,232,833 |
| 5 Sep 2023 | CNY | 48.98 | 49.35 | 48.56 | 48.74 | 48.74 | -0.18 (-0.37%) | 1,204,900 |
| 4 Sep 2023 | CNY | 49.57 | 49.93 | 48.29 | 48.92 | 48.92 | -0.74 (-1.49%) | 2,159,052 |
| 1 Sep 2023 | CNY | 49.44 | 49.8 | 49.02 | 49.66 | 49.66 | +0.23 (+0.47%) | 1,767,100 |
| 31 Aug 2023 | CNY | 49.06 | 49.73 | 48.7 | 49.43 | 49.43 | +0.38 (+0.77%) | 2,168,732 |
| 30 Aug 2023 | CNY | 48.31 | 49.7 | 48.26 | 49.05 | 49.05 | +0.32 (+0.66%) | 2,533,665 |
| 29 Aug 2023 | CNY | 46.48 | 49.05 | 46.28 | 48.73 | 48.73 | +1.55 (+3.29%) | 4,360,278 |
| 28 Aug 2023 | CNY | 50 | 50.61 | 46.88 | 47.18 | 47.18 | +1.96 (+4.33%) | 6,302,810 |
| 25 Aug 2023 | CNY | 45.6 | 46.34 | 44.97 | 45.22 | 45.22 | -0.78 (-1.70%) | 1,872,400 |
| 24 Aug 2023 | CNY | 44.19 | 46.72 | 44.01 | 46 | 46 | +1.83 (+4.14%) | 3,058,343 |
| 23 Aug 2023 | CNY | 45 | 45.29 | 44.11 | 44.17 | 44.17 | -0.9 (-2.00%) | 1,456,154 |
| 22 Aug 2023 | CNY | 44.95 | 45.48 | 44.16 | 45.07 | 45.07 | +0.16 (+0.36%) | 2,006,569 |
| 21 Aug 2023 | CNY | 44.88 | 46 | 44.66 | 44.91 | 44.91 | -0.19 (-0.42%) | 2,201,702 |
| 18 Aug 2023 | CNY | 46.09 | 46.45 | 45.09 | 45.1 | 45.1 | -1.18 (-2.55%) | 2,445,675 |
| 17 Aug 2023 | CNY | 47.01 | 47.3 | 45.92 | 46.28 | 46.28 | -0.82 (-1.74%) | 4,049,700 |
| 16 Aug 2023 | CNY | 46.79 | 48.54 | 46.77 | 47.1 | 47.1 | +0.03 (+0.06%) | 3,369,738 |
