| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 49.04 | 50.21 | 48.53 | 49.96 | 49.96 | +0.98 (+2.00%) | 685,301 |
| 28 Sep 2023 | CNY | 49.33 | 49.39 | 48.34 | 48.98 | 48.98 | -0.45 (-0.91%) | 489,900 |
| 27 Sep 2023 | CNY | 48.61 | 49.48 | 48.14 | 49.43 | 49.43 | +1.04 (+2.15%) | 753,201 |
| 26 Sep 2023 | CNY | 49.1 | 49.1 | 48.01 | 48.39 | 48.39 | -0.71 (-1.45%) | 327,801 |
| 25 Sep 2023 | CNY | 48.31 | 49.55 | 48.3 | 49.1 | 49.1 | +0.61 (+1.26%) | 505,100 |
| 22 Sep 2023 | CNY | 47.8 | 48.58 | 47.2 | 48.49 | 48.49 | +0.7 (+1.46%) | 352,400 |
| 21 Sep 2023 | CNY | 48.29 | 48.5 | 47.63 | 47.79 | 47.79 | -0.46 (-0.95%) | 290,000 |
| 20 Sep 2023 | CNY | 48.7 | 48.97 | 48.12 | 48.25 | 48.25 | -0.45 (-0.92%) | 236,500 |
| 19 Sep 2023 | CNY | 48.9 | 49.45 | 48.5 | 48.7 | 48.7 | -0.38 (-0.77%) | 334,000 |
| 18 Sep 2023 | CNY | 48.01 | 49.28 | 47.84 | 49.08 | 49.08 | +0.56 (+1.15%) | 534,548 |
| 15 Sep 2023 | CNY | 47.73 | 49.28 | 47.43 | 48.52 | 48.52 | +0.92 (+1.93%) | 447,300 |
| 14 Sep 2023 | CNY | 48.18 | 48.48 | 47.2 | 47.6 | 47.6 | -0.36 (-0.75%) | 277,100 |
| 13 Sep 2023 | CNY | 48.99 | 49.21 | 47.51 | 47.96 | 47.96 | -0.64 (-1.32%) | 271,650 |
| 12 Sep 2023 | CNY | 48.99 | 49 | 48.41 | 48.6 | 48.6 | -0.26 (-0.53%) | 285,000 |
| 11 Sep 2023 | CNY | 48 | 49.45 | 47.7 | 48.86 | 48.86 | +1.12 (+2.35%) | 585,164 |
| 8 Sep 2023 | CNY | 47.5 | 47.96 | 46.67 | 47.74 | 47.74 | +0.59 (+1.25%) | 230,800 |
| 7 Sep 2023 | CNY | 47.72 | 48 | 47.06 | 47.15 | 47.15 | -0.77 (-1.61%) | 270,200 |
| 6 Sep 2023 | CNY | 47.87 | 48.33 | 47.33 | 47.92 | 47.92 | +0.38 (+0.80%) | 271,900 |
| 5 Sep 2023 | CNY | 47.72 | 48.16 | 47.3 | 47.54 | 47.54 | -0.18 (-0.38%) | 238,900 |
| 4 Sep 2023 | CNY | 48.06 | 48.4 | 47.49 | 47.72 | 47.72 | -0.28 (-0.58%) | 286,678 |
| 1 Sep 2023 | CNY | 48.7 | 48.76 | 47.61 | 48 | 48 | -0.43 (-0.89%) | 395,432 |
| 31 Aug 2023 | CNY | 48.49 | 48.81 | 47.8 | 48.43 | 48.43 | +0.05 (+0.10%) | 286,200 |
| 30 Aug 2023 | CNY | 47.9 | 48.82 | 47.5 | 48.38 | 48.38 | +0.1 (+0.21%) | 496,115 |
| 29 Aug 2023 | CNY | 44.92 | 48.39 | 44.77 | 48.28 | 48.28 | +3.36 (+7.48%) | 1,014,037 |
| 28 Aug 2023 | CNY | 47 | 47 | 44.52 | 44.92 | 44.92 | +1.12 (+2.56%) | 711,547 |
| 25 Aug 2023 | CNY | 44.05 | 44.83 | 43.06 | 43.8 | 43.8 | -0.78 (-1.75%) | 335,828 |
| 24 Aug 2023 | CNY | 44.22 | 45.44 | 43.43 | 44.58 | 44.58 | -0.12 (-0.27%) | 410,600 |
| 23 Aug 2023 | CNY | 46.45 | 46.45 | 44.55 | 44.7 | 44.7 | -1.75 (-3.77%) | 395,400 |
| 22 Aug 2023 | CNY | 46.59 | 47.14 | 44.45 | 46.45 | 46.45 | -0.25 (-0.54%) | 737,245 |
| 21 Aug 2023 | CNY | 46.21 | 47.46 | 46.05 | 46.7 | 46.7 | -0.1 (-0.21%) | 539,700 |
