| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 47.88 | 51.2 | 46.69 | 50.76 | 50.76 | +2.97 (+6.21%) | 4,907,199 |
| 26 Sep 2023 | CNY | 47.3 | 48.5 | 46.9 | 47.79 | 47.79 | +0.23 (+0.48%) | 3,388,800 |
| 25 Sep 2023 | CNY | 44.73 | 47.89 | 44.51 | 47.56 | 47.56 | +2.41 (+5.34%) | 4,197,578 |
| 22 Sep 2023 | CNY | 44.7 | 45.35 | 43.8 | 45.15 | 45.15 | -0.08 (-0.18%) | 1,788,400 |
| 21 Sep 2023 | CNY | 45.61 | 46.12 | 44.51 | 45.23 | 45.23 | -0.37 (-0.81%) | 1,715,800 |
| 20 Sep 2023 | CNY | 43.75 | 46.99 | 43.52 | 45.6 | 45.6 | +1.65 (+3.75%) | 2,887,039 |
| 19 Sep 2023 | CNY | 45 | 45.11 | 43.8 | 43.95 | 43.95 | -1.27 (-2.81%) | 1,278,300 |
| 18 Sep 2023 | CNY | 42.68 | 46.28 | 42.64 | 45.22 | 45.22 | +2.57 (+6.03%) | 2,865,213 |
| 15 Sep 2023 | CNY | 43.69 | 43.69 | 42.47 | 42.65 | 42.65 | -0.81 (-1.86%) | 1,321,397 |
| 14 Sep 2023 | CNY | 44.15 | 44.4 | 42.77 | 43.46 | 43.46 | -0.9 (-2.03%) | 1,882,626 |
| 13 Sep 2023 | CNY | 46.38 | 46.45 | 43.86 | 44.36 | 44.36 | -2.81 (-5.96%) | 2,541,708 |
| 12 Sep 2023 | CNY | 46.5 | 47.9 | 46.31 | 47.17 | 47.17 | +0.17 (+0.36%) | 4,456,700 |
| 11 Sep 2023 | CNY | 43.56 | 47.8 | 42.75 | 47 | 47 | +3.6 (+8.29%) | 4,256,386 |
| 8 Sep 2023 | CNY | 43.09 | 43.88 | 42.2 | 43.4 | 43.4 | +0.53 (+1.24%) | 1,042,800 |
| 7 Sep 2023 | CNY | 44.38 | 44.65 | 42.7 | 42.87 | 42.87 | -1.64 (-3.68%) | 1,340,200 |
| 6 Sep 2023 | CNY | 44.33 | 44.95 | 44 | 44.51 | 44.51 | +0.28 (+0.63%) | 704,400 |
| 5 Sep 2023 | CNY | 45.09 | 45.85 | 44.16 | 44.23 | 44.23 | -1.06 (-2.34%) | 1,034,288 |
| 4 Sep 2023 | CNY | 45.5 | 45.93 | 44.85 | 45.29 | 45.29 | +0.09 (+0.20%) | 949,740 |
| 1 Sep 2023 | CNY | 45.55 | 45.97 | 44.72 | 45.2 | 45.2 | +0.02 (+0.04%) | 1,180,039 |
| 31 Aug 2023 | CNY | 46 | 46.5 | 44.84 | 45.18 | 45.18 | -0.92 (-2.00%) | 1,405,629 |
| 30 Aug 2023 | CNY | 44.1 | 46.48 | 44.05 | 46.1 | 46.1 | +1.9 (+4.30%) | 2,920,700 |
| 29 Aug 2023 | CNY | 40.71 | 44.79 | 40.5 | 44.2 | 44.2 | +3.08 (+7.49%) | 3,186,428 |
| 28 Aug 2023 | CNY | 43.51 | 44.6 | 41 | 41.12 | 41.12 | -1.12 (-2.65%) | 3,361,369 |
| 25 Aug 2023 | CNY | 42.33 | 42.62 | 40.87 | 42.24 | 42.24 | -0.09 (-0.21%) | 2,633,091 |
| 24 Aug 2023 | CNY | 42.7 | 43.22 | 42.08 | 42.33 | 42.33 | -0.44 (-1.03%) | 1,887,100 |
| 23 Aug 2023 | CNY | 42.7 | 43.95 | 41.91 | 42.77 | 42.77 | -0.01 (-0.02%) | 1,750,000 |
| 22 Aug 2023 | CNY | 42.68 | 43.2 | 41.52 | 42.78 | 42.78 | +0.63 (+1.49%) | 1,232,224 |
| 21 Aug 2023 | CNY | 42.4 | 43.46 | 41.74 | 42.15 | 42.15 | -0.49 (-1.15%) | 1,249,740 |
| 18 Aug 2023 | CNY | 42.61 | 43.56 | 42.49 | 42.64 | 42.64 | -0.04 (-0.09%) | 1,597,000 |
| 17 Aug 2023 | CNY | 41.38 | 43.04 | 40.6 | 42.68 | 42.68 | +1.18 (+2.84%) | 1,911,500 |
