| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 43.21 | 43.79 | 42.58 | 43.38 | 43.38 | -0.22 (-0.50%) | 3,249,988 |
| 28 Sep 2023 | CNY | 44 | 44.87 | 43.55 | 43.6 | 43.6 | -0.03 (-0.07%) | 3,730,971 |
| 27 Sep 2023 | CNY | 44.07 | 44.78 | 43.59 | 43.63 | 43.63 | -0.7 (-1.58%) | 4,005,624 |
| 26 Sep 2023 | CNY | 44.07 | 45.72 | 44.07 | 44.33 | 44.33 | +0.35 (+0.80%) | 6,545,348 |
| 25 Sep 2023 | CNY | 44.9 | 45.58 | 43.9 | 43.98 | 43.98 | -0.93 (-2.07%) | 4,988,661 |
| 22 Sep 2023 | CNY | 41.5 | 45.1 | 41.37 | 44.91 | 44.91 | +3.41 (+8.22%) | 7,562,111 |
| 21 Sep 2023 | CNY | 41.6 | 42.94 | 41.5 | 41.5 | 41.5 | -0.7 (-1.66%) | 3,308,848 |
| 20 Sep 2023 | CNY | 40.5 | 42.9 | 40.5 | 42.2 | 42.2 | +1.7 (+4.20%) | 5,912,262 |
| 19 Sep 2023 | CNY | 41.5 | 41.79 | 39.41 | 40.5 | 40.5 | -1.12 (-2.69%) | 4,961,063 |
| 18 Sep 2023 | CNY | 41.82 | 42.96 | 41.41 | 41.62 | 41.62 | -1.23 (-2.87%) | 4,348,213 |
| 15 Sep 2023 | CNY | 46.56 | 46.7 | 42.6 | 42.85 | 42.85 | -3.97 (-8.48%) | 8,461,396 |
| 14 Sep 2023 | CNY | 48.35 | 48.94 | 46.3 | 46.82 | 46.82 | -2.38 (-4.84%) | 10,402,142 |
| 13 Sep 2023 | CNY | 47.4 | 49.2 | 46.72 | 49.2 | 49.2 | +2.48 (+5.31%) | 13,875,716 |
| 12 Sep 2023 | CNY | 45.01 | 47.89 | 45 | 46.72 | 46.72 | +1.54 (+3.41%) | 8,193,057 |
| 11 Sep 2023 | CNY | 43.99 | 46.33 | 43.38 | 45.18 | 45.18 | +1.31 (+2.99%) | 4,572,505 |
| 8 Sep 2023 | CNY | 43.76 | 44.09 | 42.8 | 43.87 | 43.87 | +0.16 (+0.37%) | 2,362,685 |
| 7 Sep 2023 | CNY | 44.8 | 45.16 | 43.71 | 43.71 | 43.71 | -1.45 (-3.21%) | 2,103,992 |
| 6 Sep 2023 | CNY | 44.32 | 45.2 | 43.88 | 45.16 | 45.16 | +0.57 (+1.28%) | 2,323,436 |
| 5 Sep 2023 | CNY | 45.1 | 45.41 | 44.3 | 44.59 | 44.59 | -0.76 (-1.68%) | 2,957,248 |
| 4 Sep 2023 | CNY | 45.59 | 45.89 | 44.67 | 45.35 | 45.35 | -0.05 (-0.11%) | 2,682,354 |
| 1 Sep 2023 | CNY | 44.99 | 46.1 | 44.99 | 45.4 | 45.4 | +0.38 (+0.84%) | 3,135,038 |
| 31 Aug 2023 | CNY | 45.38 | 46.32 | 44.95 | 45.02 | 45.02 | -0.7 (-1.53%) | 3,645,537 |
| 30 Aug 2023 | CNY | 44.39 | 45.94 | 44.26 | 45.72 | 45.72 | +1.3 (+2.93%) | 4,401,373 |
| 29 Aug 2023 | CNY | 43.33 | 44.63 | 42.8 | 44.42 | 44.42 | +1.09 (+2.52%) | 3,875,271 |
| 28 Aug 2023 | CNY | 43.91 | 44.6 | 42.96 | 43.33 | 43.33 | +1.99 (+4.81%) | 6,263,362 |
| 25 Aug 2023 | CNY | 42.4 | 43.55 | 41.2 | 41.34 | 41.34 | -3.62 (-8.05%) | 5,952,161 |
| 24 Aug 2023 | CNY | 47.3 | 47.71 | 44.2 | 44.96 | 44.96 | -2.02 (-4.30%) | 6,226,438 |
| 23 Aug 2023 | CNY | 48 | 48.21 | 46.75 | 46.98 | 46.98 | -1.65 (-3.39%) | 2,437,520 |
| 22 Aug 2023 | CNY | 47.63 | 48.66 | 46.92 | 48.63 | 48.63 | +1.69 (+3.60%) | 3,227,397 |
| 21 Aug 2023 | CNY | 46.7 | 48.31 | 46.6 | 46.94 | 46.94 | +0.26 (+0.56%) | 2,574,638 |
