| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 48.23 | 49.68 | 47.3 | 48.62 | 48.62 | -0.17 (-0.35%) | 15,936,943 |
| 28 Sep 2023 | CNY | 46.93 | 49.93 | 46.93 | 48.79 | 48.79 | +1.99 (+4.25%) | 18,893,092 |
| 27 Sep 2023 | CNY | 47.08 | 47.94 | 46.63 | 46.8 | 46.8 | -0.54 (-1.14%) | 12,687,462 |
| 26 Sep 2023 | CNY | 47.19 | 49.18 | 46.96 | 47.34 | 47.34 | +0.14 (+0.30%) | 18,931,571 |
| 25 Sep 2023 | CNY | 48.05 | 48.97 | 46.95 | 47.2 | 47.2 | -1.69 (-3.46%) | 19,615,321 |
| 22 Sep 2023 | CNY | 43.28 | 49.53 | 43.15 | 48.89 | 48.89 | +5.19 (+11.88%) | 27,995,702 |
| 21 Sep 2023 | CNY | 43.6 | 45.35 | 43.56 | 43.7 | 43.7 | -0.68 (-1.53%) | 11,295,816 |
| 20 Sep 2023 | CNY | 44.65 | 46.65 | 44.38 | 44.38 | 44.38 | -0.51 (-1.14%) | 12,967,525 |
| 19 Sep 2023 | CNY | 46 | 46.21 | 43.5 | 44.89 | 44.89 | -1.21 (-2.62%) | 12,503,658 |
| 18 Sep 2023 | CNY | 47.12 | 48.07 | 45.95 | 46.1 | 46.1 | -1 (-2.12%) | 12,565,441 |
| 15 Sep 2023 | CNY | 49.03 | 50.19 | 46.7 | 47.1 | 47.1 | -2.6 (-5.23%) | 19,010,558 |
| 14 Sep 2023 | CNY | 50 | 51.88 | 48.69 | 49.7 | 49.7 | -0.03 (-0.06%) | 25,147,843 |
| 13 Sep 2023 | CNY | 50.96 | 51.29 | 49 | 49.73 | 49.73 | -2.07 (-4.00%) | 27,783,703 |
| 12 Sep 2023 | CNY | 47.06 | 55.75 | 46.7 | 51.8 | 51.8 | +4.11 (+8.62%) | 44,361,197 |
| 11 Sep 2023 | CNY | 41.77 | 50.3 | 41.77 | 47.69 | 47.69 | +5.77 (+13.76%) | 34,347,895 |
| 8 Sep 2023 | CNY | 41.58 | 42.33 | 40.89 | 41.92 | 41.92 | -0.22 (-0.52%) | 7,921,156 |
| 7 Sep 2023 | CNY | 44.19 | 44.28 | 42.01 | 42.14 | 42.14 | -2.52 (-5.64%) | 14,227,236 |
| 6 Sep 2023 | CNY | 42.32 | 44.88 | 42 | 44.66 | 44.66 | +1.96 (+4.59%) | 17,251,554 |
| 5 Sep 2023 | CNY | 42.72 | 43.22 | 42.2 | 42.7 | 42.7 | -0.3 (-0.70%) | 6,486,554 |
| 4 Sep 2023 | CNY | 42.88 | 43 | 42.24 | 43 | 43 | +0.47 (+1.11%) | 6,426,510 |
| 1 Sep 2023 | CNY | 43.41 | 43.83 | 42.32 | 42.53 | 42.53 | -0.89 (-2.05%) | 6,887,647 |
| 31 Aug 2023 | CNY | 42.91 | 44 | 42.53 | 43.42 | 43.42 | -0.01 (-0.02%) | 10,575,113 |
| 30 Aug 2023 | CNY | 42.3 | 43.95 | 41.76 | 43.43 | 43.43 | +1.21 (+2.87%) | 11,558,149 |
| 29 Aug 2023 | CNY | 40.45 | 42.78 | 40.41 | 42.22 | 42.22 | +1.25 (+3.05%) | 9,658,401 |
| 28 Aug 2023 | CNY | 43.29 | 43.68 | 40.85 | 40.97 | 40.97 | +0.08 (+0.20%) | 10,071,974 |
| 25 Aug 2023 | CNY | 41.2 | 42.23 | 40.6 | 40.89 | 40.89 | -1.74 (-4.08%) | 11,924,113 |
| 24 Aug 2023 | CNY | 43.81 | 43.98 | 42.51 | 42.63 | 42.63 | -0.26 (-0.61%) | 9,636,631 |
| 23 Aug 2023 | CNY | 44 | 44.19 | 42.8 | 42.89 | 42.89 | -1.84 (-4.11%) | 7,677,073 |
| 22 Aug 2023 | CNY | 44.68 | 44.98 | 42.8 | 44.73 | 44.73 | +0.77 (+1.75%) | 11,998,533 |
| 21 Aug 2023 | CNY | 42.33 | 45.1 | 42.3 | 43.96 | 43.96 | +1.64 (+3.88%) | 12,370,334 |
