| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 49.91 | 50.91 | 49.55 | 50.3 | 50.3 | +0.38 (+0.76%) | 547,368 |
| 10 Oct 2023 | CNY | 50.74 | 51.44 | 49.5 | 49.92 | 49.92 | -0.92 (-1.81%) | 863,904 |
| 9 Oct 2023 | CNY | 51.68 | 51.88 | 50.12 | 50.84 | 50.84 | -0.84 (-1.63%) | 503,414 |
| 28 Sep 2023 | CNY | 51.14 | 52.1 | 51.14 | 51.68 | 51.68 | +0.51 (+1.00%) | 453,326 |
| 27 Sep 2023 | CNY | 51.05 | 51.77 | 50.97 | 51.17 | 51.17 | -0.06 (-0.12%) | 483,940 |
| 26 Sep 2023 | CNY | 51.76 | 52.19 | 50.91 | 51.23 | 51.23 | -0.53 (-1.02%) | 665,680 |
| 25 Sep 2023 | CNY | 55 | 55.3 | 51.5 | 51.76 | 51.76 | -3.65 (-6.59%) | 1,588,080 |
| 22 Sep 2023 | CNY | 53.14 | 56.25 | 53.14 | 55.41 | 55.41 | +2.05 (+3.84%) | 1,205,335 |
| 21 Sep 2023 | CNY | 53.48 | 53.88 | 52.1 | 53.36 | 53.36 | -0.63 (-1.17%) | 946,278 |
| 20 Sep 2023 | CNY | 56 | 56.15 | 52.3 | 53.99 | 53.99 | -2.47 (-4.37%) | 1,860,904 |
| 19 Sep 2023 | CNY | 57.52 | 59 | 56.32 | 56.46 | 56.46 | -1.04 (-1.81%) | 881,700 |
| 18 Sep 2023 | CNY | 56.46 | 57.8 | 56.01 | 57.5 | 57.5 | +0.82 (+1.45%) | 677,800 |
| 15 Sep 2023 | CNY | 57.53 | 58.3 | 56 | 56.68 | 56.68 | -0.84 (-1.46%) | 895,455 |
| 14 Sep 2023 | CNY | 57.51 | 58.3 | 57 | 57.52 | 57.52 | -0.28 (-0.48%) | 682,300 |
| 13 Sep 2023 | CNY | 59.2 | 59.57 | 57.52 | 57.8 | 57.8 | -1.69 (-2.84%) | 747,170 |
| 12 Sep 2023 | CNY | 59.15 | 60.55 | 58.79 | 59.49 | 59.49 | +0.19 (+0.32%) | 1,044,768 |
| 11 Sep 2023 | CNY | 60.68 | 62.76 | 59.12 | 59.3 | 59.3 | -0.3 (-0.50%) | 1,636,820 |
| 8 Sep 2023 | CNY | 58.12 | 59.93 | 57.5 | 59.6 | 59.6 | +1.41 (+2.42%) | 1,224,820 |
| 7 Sep 2023 | CNY | 57.44 | 59.36 | 57.35 | 58.19 | 58.19 | +0.79 (+1.38%) | 1,202,659 |
| 6 Sep 2023 | CNY | 57.6 | 58.27 | 57.11 | 57.4 | 57.4 | -0.49 (-0.85%) | 711,442 |
| 5 Sep 2023 | CNY | 58.6 | 58.91 | 57.71 | 57.89 | 57.89 | -1.02 (-1.73%) | 835,800 |
| 4 Sep 2023 | CNY | 58.01 | 59.4 | 57.5 | 58.91 | 58.91 | +0.31 (+0.53%) | 1,315,556 |
| 1 Sep 2023 | CNY | 55.86 | 60.13 | 55.29 | 58.6 | 58.6 | +2.76 (+4.94%) | 1,866,124 |
| 31 Aug 2023 | CNY | 55 | 55.98 | 54.4 | 55.84 | 55.84 | +0.46 (+0.83%) | 1,008,150 |
| 30 Aug 2023 | CNY | 56.91 | 57.49 | 52.75 | 55.38 | 55.38 | -2.09 (-3.64%) | 2,413,079 |
| 29 Aug 2023 | CNY | 55.09 | 57.51 | 55.04 | 57.47 | 57.47 | +2.58 (+4.70%) | 1,204,054 |
| 28 Aug 2023 | CNY | 58.99 | 59.5 | 54.68 | 54.89 | 54.89 | -0.8 (-1.44%) | 995,741 |
| 25 Aug 2023 | CNY | 56.38 | 57.24 | 55.38 | 55.69 | 55.69 | -0.76 (-1.35%) | 675,803 |
| 24 Aug 2023 | CNY | 56.98 | 57.53 | 56.4 | 56.45 | 56.45 | -0.17 (-0.30%) | 610,300 |
| 23 Aug 2023 | CNY | 56.98 | 57.57 | 56.35 | 56.62 | 56.62 | -0.21 (-0.37%) | 636,089 |
