| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 47.38 | 49.26 | 46.92 | 49.15 | 49.15 | +1.69 (+3.56%) | 3,237,249 |
| 21 Sep 2023 | CNY | 47.99 | 48.42 | 47.02 | 47.46 | 47.46 | -0.75 (-1.56%) | 2,072,000 |
| 20 Sep 2023 | CNY | 47.74 | 49.35 | 47.74 | 48.21 | 48.21 | +0.01 (+0.02%) | 1,909,600 |
| 19 Sep 2023 | CNY | 48.5 | 49.45 | 47.83 | 48.2 | 48.2 | -0.79 (-1.61%) | 1,603,400 |
| 18 Sep 2023 | CNY | 47.85 | 49.74 | 47.79 | 48.99 | 48.99 | +0.05 (+0.10%) | 2,396,345 |
| 15 Sep 2023 | CNY | 48.73 | 49.68 | 47.97 | 48.94 | 48.94 | +0.62 (+1.28%) | 3,027,774 |
| 14 Sep 2023 | CNY | 50.78 | 50.78 | 47.2 | 48.32 | 48.32 | -3.67 (-7.06%) | 5,190,538 |
| 13 Sep 2023 | CNY | 51 | 53.09 | 50.05 | 51.99 | 51.99 | +0.35 (+0.68%) | 5,471,565 |
| 12 Sep 2023 | CNY | 50.21 | 51.76 | 49.34 | 51.64 | 51.64 | +1.44 (+2.87%) | 4,731,396 |
| 11 Sep 2023 | CNY | 49.59 | 50.57 | 48.5 | 50.2 | 50.2 | +0.64 (+1.29%) | 3,795,100 |
| 8 Sep 2023 | CNY | 50.76 | 52.34 | 48.49 | 49.56 | 49.56 | -1.03 (-2.04%) | 4,746,354 |
| 7 Sep 2023 | CNY | 50.33 | 52.03 | 50 | 50.59 | 50.59 | -0.46 (-0.90%) | 4,317,194 |
| 6 Sep 2023 | CNY | 52.6 | 53 | 50.31 | 51.05 | 51.05 | -1.8 (-3.41%) | 5,503,555 |
| 5 Sep 2023 | CNY | 56.42 | 56.89 | 52.4 | 52.85 | 52.85 | -3.98 (-7.00%) | 6,804,301 |
| 4 Sep 2023 | CNY | 54.46 | 57.35 | 53.68 | 56.83 | 56.83 | +2.15 (+3.93%) | 6,904,002 |
| 1 Sep 2023 | CNY | 56.7 | 59.44 | 53.67 | 54.68 | 54.68 | -3.61 (-6.19%) | 8,366,514 |
| 31 Aug 2023 | CNY | 57.88 | 58.93 | 55.77 | 58.29 | 58.29 | -3.63 (-5.86%) | 10,280,786 |
| 30 Aug 2023 | CNY | 56.12 | 66.02 | 51.82 | 61.92 | 61.92 | +4.35 (+7.56%) | 14,680,858 |
| 29 Aug 2023 | CNY | 55.19 | 59.33 | 53 | 57.57 | 57.57 | +2.42 (+4.39%) | 11,655,507 |
| 28 Aug 2023 | CNY | 71.51 | 73.64 | 54.91 | 55.15 | 55.15 | -8.75 (-13.69%) | 13,771,958 |
| 25 Aug 2023 | CNY | 64.14 | 72.14 | 63.8 | 63.9 | 63.9 | -4.6 (-6.72%) | 13,503,982 |
| 24 Aug 2023 | CNY | 73 | 76.77 | 65.55 | 68.5 | 68.5 | +0.22 (+0.32%) | 17,574,083 |
| 23 Aug 2023 | CNY | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | +11.38 (+20%) | 1,997,720 |
| 22 Aug 2023 | CNY | 54.75 | 56.9 | 54.75 | 56.9 | 56.9 | +9.48 (+19.99%) | 5,355,537 |
| 21 Aug 2023 | CNY | 47 | 52.36 | 46.5 | 47.42 | 47.42 | -1.38 (-2.83%) | 9,497,413 |
| 18 Aug 2023 | CNY | 47.08 | 51.2 | 46.08 | 48.8 | 48.8 | +0.67 (+1.39%) | 10,741,226 |
| 17 Aug 2023 | CNY | 42.5 | 50.28 | 42.5 | 48.13 | 48.13 | +3.43 (+7.67%) | 11,514,003 |
| 16 Aug 2023 | CNY | 42.2 | 46.25 | 41.42 | 44.7 | 44.7 | +2.59 (+6.15%) | 9,920,005 |
| 15 Aug 2023 | CNY | 41.96 | 42.26 | 40.53 | 42.11 | 42.11 | -0.13 (-0.31%) | 3,753,687 |
| 14 Aug 2023 | CNY | 38.82 | 42.79 | 37.93 | 42.24 | 42.24 | +2.45 (+6.16%) | 5,328,917 |
