| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 50.49 | 51.4 | 49.89 | 51.13 | 51.13 | +0.78 (+1.55%) | 1,408,997 |
| 21 Sep 2023 | CNY | 50.58 | 51.49 | 49.85 | 50.35 | 50.35 | +0.23 (+0.46%) | 1,679,168 |
| 20 Sep 2023 | CNY | 50.48 | 50.79 | 49.71 | 50.12 | 50.12 | -0.36 (-0.71%) | 1,120,119 |
| 19 Sep 2023 | CNY | 52.29 | 52.29 | 49.36 | 50.48 | 50.48 | -1.65 (-3.17%) | 2,418,849 |
| 18 Sep 2023 | CNY | 52.7 | 53.48 | 51.71 | 52.13 | 52.13 | -0.6 (-1.14%) | 1,759,204 |
| 15 Sep 2023 | CNY | 52.66 | 53.05 | 51.7 | 52.73 | 52.73 | +0.38 (+0.73%) | 1,284,355 |
| 14 Sep 2023 | CNY | 52.55 | 52.98 | 52 | 52.35 | 52.35 | -0.63 (-1.19%) | 1,080,710 |
| 13 Sep 2023 | CNY | 52.68 | 54.34 | 52.32 | 52.98 | 52.98 | -0.01 (-0.02%) | 2,429,600 |
| 12 Sep 2023 | CNY | 53.07 | 53.24 | 52.27 | 52.99 | 52.99 | -0.02 (-0.04%) | 1,365,494 |
| 11 Sep 2023 | CNY | 52 | 53.69 | 51.45 | 53.01 | 53.01 | +1.12 (+2.16%) | 2,220,928 |
| 8 Sep 2023 | CNY | 51.65 | 52.75 | 51.34 | 51.89 | 51.89 | -0.17 (-0.33%) | 1,310,256 |
| 7 Sep 2023 | CNY | 52.81 | 53.8 | 51.93 | 52.06 | 52.06 | -1.87 (-3.47%) | 1,567,230 |
| 6 Sep 2023 | CNY | 55.01 | 56.37 | 53.44 | 53.93 | 53.93 | -0.73 (-1.34%) | 2,897,148 |
| 5 Sep 2023 | CNY | 54.18 | 55.07 | 53.21 | 54.66 | 54.66 | +0.36 (+0.66%) | 2,986,035 |
| 4 Sep 2023 | CNY | 56.25 | 56.5 | 53.71 | 54.3 | 54.3 | -2.27 (-4.01%) | 3,286,937 |
| 1 Sep 2023 | CNY | 58.17 | 58.55 | 56 | 56.57 | 56.57 | -1.24 (-2.14%) | 3,104,469 |
| 31 Aug 2023 | CNY | 59 | 60.98 | 57.19 | 57.81 | 57.81 | +0.5 (+0.87%) | 5,368,849 |
| 30 Aug 2023 | CNY | 55.66 | 57.77 | 55 | 57.31 | 57.31 | +1.85 (+3.34%) | 4,619,516 |
| 29 Aug 2023 | CNY | 50.59 | 55.8 | 49.81 | 55.46 | 55.46 | +4.87 (+9.63%) | 5,462,752 |
| 28 Aug 2023 | CNY | 51.47 | 52.19 | 49.85 | 50.59 | 50.59 | +2.65 (+5.53%) | 4,912,755 |
| 25 Aug 2023 | CNY | 48.45 | 49.92 | 47.7 | 47.94 | 47.94 | -0.55 (-1.13%) | 1,783,900 |
| 24 Aug 2023 | CNY | 47.6 | 49 | 47.2 | 48.49 | 48.49 | +0.6 (+1.25%) | 2,063,104 |
| 23 Aug 2023 | CNY | 48.8 | 49.29 | 47.67 | 47.89 | 47.89 | -0.91 (-1.86%) | 1,822,500 |
| 22 Aug 2023 | CNY | 48.81 | 49.1 | 47.16 | 48.8 | 48.8 | -0.04 (-0.08%) | 2,870,804 |
| 21 Aug 2023 | CNY | 48.49 | 50.5 | 48.01 | 48.84 | 48.84 | +0.47 (+0.97%) | 2,395,531 |
| 18 Aug 2023 | CNY | 48.44 | 49.87 | 47.64 | 48.37 | 48.37 | +0.28 (+0.58%) | 2,564,368 |
| 17 Aug 2023 | CNY | 48.23 | 48.7 | 47.7 | 48.09 | 48.09 | -0.18 (-0.37%) | 1,219,613 |
| 16 Aug 2023 | CNY | 49.39 | 50.08 | 48.05 | 48.27 | 48.27 | -1.12 (-2.27%) | 1,588,700 |
| 15 Aug 2023 | CNY | 49.61 | 50.83 | 49.26 | 49.39 | 49.39 | -0.21 (-0.42%) | 1,574,525 |
| 14 Aug 2023 | CNY | 49.99 | 51.5 | 49 | 49.6 | 49.6 | -1.31 (-2.57%) | 2,323,944 |
