| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 45.5 | 48.14 | 45.35 | 46.18 | 46.18 | +0.08 (+0.17%) | 27,760,874 |
| 22 Sep 2023 | CNY | 46.6 | 46.64 | 43.5 | 46.1 | 46.1 | -0.94 (-2.00%) | 22,570,040 |
| 21 Sep 2023 | CNY | 45.75 | 47.21 | 45.52 | 47.04 | 47.04 | +0.69 (+1.49%) | 18,601,082 |
| 20 Sep 2023 | CNY | 46.27 | 47.2 | 46.18 | 46.35 | 46.35 | -0.2 (-0.43%) | 17,036,340 |
| 19 Sep 2023 | CNY | 47.16 | 47.82 | 46.3 | 46.55 | 46.55 | -0.95 (-2%) | 19,832,486 |
| 18 Sep 2023 | CNY | 48.5 | 49.92 | 47.18 | 47.5 | 47.5 | -2.33 (-4.68%) | 29,325,112 |
| 15 Sep 2023 | CNY | 51.1 | 51.66 | 48.36 | 49.83 | 49.83 | -3.05 (-5.77%) | 34,528,936 |
| 14 Sep 2023 | CNY | 49.08 | 53.99 | 47.65 | 52.88 | 52.88 | +2.79 (+5.57%) | 46,202,281 |
| 13 Sep 2023 | CNY | 50.5 | 51.5 | 48.97 | 50.09 | 50.09 | -0.92 (-1.80%) | 33,461,746 |
| 12 Sep 2023 | CNY | 51 | 53.6 | 50.11 | 51.01 | 51.01 | -1.38 (-2.63%) | 40,701,196 |
| 11 Sep 2023 | CNY | 51.5 | 57.57 | 51.5 | 52.39 | 52.39 | -1.01 (-1.89%) | 48,407,836 |
| 8 Sep 2023 | CNY | 50.79 | 58.28 | 50.79 | 53.4 | 53.4 | +3.15 (+6.27%) | 52,840,583 |
| 7 Sep 2023 | CNY | 51.88 | 55.55 | 49.01 | 50.25 | 50.25 | -2.43 (-4.61%) | 54,628,169 |
| 6 Sep 2023 | CNY | 42.71 | 52.68 | 42.7 | 52.68 | 52.68 | +8.78 (+20.00%) | 53,031,037 |
| 5 Sep 2023 | CNY | 42.63 | 48.29 | 42.53 | 43.9 | 43.9 | 0.0 (0.0%) | 47,690,049 |
| 4 Sep 2023 | CNY | 40.76 | 44.6 | 40.41 | 43.9 | 43.9 | +2.88 (+7.02%) | 31,544,282 |
| 1 Sep 2023 | CNY | 40.71 | 42.36 | 40.18 | 41.02 | 41.02 | -1.39 (-3.28%) | 36,535,809 |
| 31 Aug 2023 | CNY | 35.61 | 42.41 | 35.1 | 42.41 | 42.41 | +7.07 (+20.01%) | 45,947,376 |
| 30 Aug 2023 | CNY | 34.9 | 36.47 | 34.01 | 35.34 | 35.34 | +0.99 (+2.88%) | 16,596,487 |
| 29 Aug 2023 | CNY | 32.5 | 34.36 | 32.41 | 34.35 | 34.35 | +1.95 (+6.02%) | 10,320,948 |
| 28 Aug 2023 | CNY | 34.8 | 35 | 32.23 | 32.4 | 32.4 | +0.1 (+0.31%) | 7,328,671 |
| 25 Aug 2023 | CNY | 32.9 | 32.97 | 31.92 | 32.3 | 32.3 | -0.99 (-2.97%) | 6,337,931 |
| 24 Aug 2023 | CNY | 32.82 | 33.85 | 32.71 | 33.29 | 33.29 | +0.58 (+1.77%) | 6,474,918 |
| 23 Aug 2023 | CNY | 33.98 | 34.25 | 32.62 | 32.71 | 32.71 | -1.75 (-5.08%) | 7,159,720 |
| 22 Aug 2023 | CNY | 33.39 | 34.47 | 33.16 | 34.46 | 34.46 | +1.08 (+3.24%) | 8,276,977 |
| 21 Aug 2023 | CNY | 33.11 | 34.19 | 33.11 | 33.38 | 33.38 | +0.27 (+0.82%) | 5,838,478 |
| 18 Aug 2023 | CNY | 34.74 | 34.89 | 33.1 | 33.11 | 33.11 | -1.19 (-3.47%) | 7,010,806 |
| 17 Aug 2023 | CNY | 33.3 | 34.4 | 33.2 | 34.3 | 34.3 | +0.77 (+2.30%) | 5,741,449 |
| 16 Aug 2023 | CNY | 33.87 | 34.5 | 33.51 | 33.53 | 33.53 | -0.48 (-1.41%) | 4,857,980 |
| 15 Aug 2023 | CNY | 34.99 | 35.22 | 33.84 | 34.01 | 34.01 | -0.89 (-2.55%) | 5,611,964 |
