| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 45.6786 | 46.9214 | 44.8571 | 46.6357 | 46.6357 | +0.693 (+1.51%) | 5,358,417 |
| 22 Sep 2023 | CNY | 44.9857 | 46.0643 | 44.0643 | 45.9429 | 45.9429 | +0.829 (+1.84%) | 4,230,210 |
| 21 Sep 2023 | CNY | 45.55 | 46.2786 | 44.8429 | 45.1143 | 45.1143 | -0.771 (-1.68%) | 3,450,636 |
| 20 Sep 2023 | CNY | 45.0429 | 46.3143 | 44.5 | 45.8857 | 45.8857 | +0.843 (+1.87%) | 3,853,183 |
| 19 Sep 2023 | CNY | 45.4714 | 45.8714 | 44.8571 | 45.0429 | 45.0429 | -0.586 (-1.28%) | 2,413,672 |
| 18 Sep 2023 | CNY | 44.8429 | 46.5571 | 44.3643 | 45.6286 | 45.6286 | +0.35 (+0.77%) | 3,596,870 |
| 15 Sep 2023 | CNY | 44.8214 | 46.1857 | 44.2071 | 45.2786 | 45.2786 | +0.493 (+1.10%) | 3,670,892 |
| 14 Sep 2023 | CNY | 46.0643 | 46.0643 | 44.5214 | 44.7857 | 44.7857 | -1.286 (-2.79%) | 3,652,546 |
| 13 Sep 2023 | CNY | 46.2357 | 46.7714 | 45.4357 | 46.0714 | 46.0714 | -0.771 (-1.65%) | 3,960,979 |
| 12 Sep 2023 | CNY | 46.2143 | 48.1214 | 46.2143 | 46.8429 | 46.8429 | +0.414 (+0.89%) | 6,530,857 |
| 11 Sep 2023 | CNY | 45.7286 | 46.9 | 44.1571 | 46.4286 | 46.4286 | +0.779 (+1.71%) | 5,622,535 |
| 8 Sep 2023 | CNY | 47.2714 | 47.5643 | 45.6286 | 45.65 | 45.65 | -1.621 (-3.43%) | 5,530,674 |
| 7 Sep 2023 | CNY | 48.1714 | 49.6286 | 46.8 | 47.2714 | 47.2714 | -1.743 (-3.56%) | 7,313,628 |
| 6 Sep 2023 | CNY | 48.7 | 49.2214 | 47.3643 | 49.0143 | 49.0143 | -0.471 (-0.95%) | 9,559,583 |
| 5 Sep 2023 | CNY | 46.2857 | 49.9214 | 45.5714 | 49.4857 | 49.4857 | +3.121 (+6.73%) | 14,396,219 |
| 4 Sep 2023 | CNY | 47.4857 | 47.7143 | 46.0429 | 46.3643 | 46.3643 | -0.943 (-1.99%) | 5,522,937 |
| 1 Sep 2023 | CNY | 47.4286 | 47.6929 | 46.7286 | 47.3071 | 47.3071 | -0.586 (-1.22%) | 5,323,521 |
| 31 Aug 2023 | CNY | 46.05 | 48.1929 | 45.1143 | 47.8929 | 47.8929 | +1.972 (+4.29%) | 9,735,188 |
| 30 Aug 2023 | CNY | 45.75 | 46.0714 | 44.3357 | 45.9214 | 45.9214 | -0.729 (-1.56%) | 9,562,478 |
| 29 Aug 2023 | CNY | 43.4 | 46.8429 | 42.9 | 46.65 | 46.65 | +3.079 (+7.07%) | 8,488,159 |
| 28 Aug 2023 | CNY | 44.6214 | 45.5714 | 43.2143 | 43.5714 | 43.5714 | +0.714 (+1.67%) | 5,770,658 |
| 25 Aug 2023 | CNY | 42.85 | 44.5071 | 42.5714 | 42.8571 | 42.8571 | -1.25 (-2.83%) | 4,778,741 |
| 24 Aug 2023 | CNY | 43.3357 | 45.9 | 42.7143 | 44.1071 | 44.1071 | +1.136 (+2.64%) | 7,226,336 |
| 23 Aug 2023 | CNY | 44.4714 | 44.7214 | 42.8571 | 42.9714 | 42.9714 | -1.757 (-3.93%) | 3,460,926 |
| 22 Aug 2023 | CNY | 43.9357 | 45.2143 | 43.6429 | 44.7286 | 44.7286 | +0.8 (+1.82%) | 3,348,643 |
| 21 Aug 2023 | CNY | 43.9286 | 44.9357 | 43.8571 | 43.9286 | 43.9286 | -0.628 (-1.41%) | 2,763,752 |
| 18 Aug 2023 | CNY | 45.1143 | 46.5857 | 44.2857 | 44.5571 | 44.5571 | -0.521 (-1.16%) | 4,071,701 |
| 17 Aug 2023 | CNY | 44.1429 | 45.4857 | 43.6071 | 45.0786 | 45.0786 | +0.736 (+1.66%) | 3,855,042 |
| 16 Aug 2023 | CNY | 44.3286 | 45.9143 | 44.25 | 44.3429 | 44.3429 | -0.343 (-0.77%) | 3,638,742 |
| 15 Aug 2023 | CNY | 45.7857 | 46.0214 | 44.2214 | 44.6857 | 44.6857 | -1.264 (-2.75%) | 4,021,777 |
