| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 39.8 | 40.39 | 39.46 | 39.68 | 39.68 | -0.24 (-0.60%) | 1,185,100 |
| 20 Sep 2023 | CNY | 40.6 | 40.81 | 39.87 | 39.92 | 39.92 | -0.68 (-1.67%) | 1,161,174 |
| 19 Sep 2023 | CNY | 41.5 | 41.57 | 40.2 | 40.6 | 40.6 | -0.82 (-1.98%) | 1,491,254 |
| 18 Sep 2023 | CNY | 40.97 | 42.09 | 40.3 | 41.42 | 41.42 | +0.69 (+1.69%) | 1,795,100 |
| 15 Sep 2023 | CNY | 41 | 41.33 | 40.31 | 40.73 | 40.73 | +0.01 (+0.02%) | 1,374,600 |
| 14 Sep 2023 | CNY | 41.28 | 41.28 | 40.45 | 40.72 | 40.72 | -0.56 (-1.36%) | 1,248,379 |
| 13 Sep 2023 | CNY | 41.89 | 42.07 | 41.02 | 41.28 | 41.28 | -0.62 (-1.48%) | 1,248,377 |
| 12 Sep 2023 | CNY | 42.04 | 42.65 | 41.69 | 41.9 | 41.9 | -0.14 (-0.33%) | 1,491,527 |
| 11 Sep 2023 | CNY | 41.5 | 42.3 | 40.87 | 42.04 | 42.04 | +0.54 (+1.30%) | 1,539,700 |
| 8 Sep 2023 | CNY | 41.6 | 41.99 | 40.85 | 41.5 | 41.5 | -0.1 (-0.24%) | 1,506,656 |
| 7 Sep 2023 | CNY | 42.81 | 42.98 | 41.4 | 41.6 | 41.6 | -1.49 (-3.46%) | 2,621,200 |
| 6 Sep 2023 | CNY | 43.52 | 43.61 | 42.51 | 43.09 | 43.09 | -1.4 (-3.15%) | 3,719,356 |
| 5 Sep 2023 | CNY | 42.73 | 45.1 | 42.28 | 44.49 | 44.49 | +1.69 (+3.95%) | 5,678,716 |
| 4 Sep 2023 | CNY | 43.22 | 43.3 | 41.71 | 42.8 | 42.8 | +0.07 (+0.16%) | 2,801,577 |
| 1 Sep 2023 | CNY | 42.46 | 43.14 | 42.23 | 42.73 | 42.73 | +0.17 (+0.40%) | 1,489,981 |
| 31 Aug 2023 | CNY | 43.19 | 43.22 | 41.98 | 42.56 | 42.56 | -0.65 (-1.50%) | 2,038,876 |
| 30 Aug 2023 | CNY | 43.76 | 44.7 | 42.85 | 43.21 | 43.21 | -0.55 (-1.26%) | 2,599,047 |
| 29 Aug 2023 | CNY | 41.7 | 43.76 | 41.6 | 43.76 | 43.76 | +1.55 (+3.67%) | 3,008,072 |
| 28 Aug 2023 | CNY | 46 | 46.5 | 41.8 | 42.21 | 42.21 | -1.03 (-2.38%) | 3,498,301 |
| 25 Aug 2023 | CNY | 43.53 | 44.8 | 42.81 | 43.24 | 43.24 | -0.74 (-1.68%) | 2,226,412 |
| 24 Aug 2023 | CNY | 43.5 | 45.08 | 42.51 | 43.98 | 43.98 | +0.78 (+1.81%) | 3,121,447 |
| 23 Aug 2023 | CNY | 46.23 | 46.42 | 43.15 | 43.2 | 43.2 | -2.83 (-6.15%) | 2,449,100 |
| 22 Aug 2023 | CNY | 47.56 | 47.99 | 45.12 | 46.03 | 46.03 | -1.27 (-2.68%) | 2,484,811 |
| 21 Aug 2023 | CNY | 48.03 | 48.94 | 46.9 | 47.3 | 47.3 | -1.11 (-2.29%) | 1,806,574 |
| 18 Aug 2023 | CNY | 49.69 | 49.89 | 48.41 | 48.41 | 48.41 | -1.28 (-2.58%) | 1,437,942 |
| 17 Aug 2023 | CNY | 49.5 | 49.98 | 48.71 | 49.69 | 49.69 | +0.19 (+0.38%) | 1,184,212 |
| 16 Aug 2023 | CNY | 50.42 | 51.17 | 49.5 | 49.5 | 49.5 | -0.92 (-1.82%) | 1,090,400 |
| 15 Aug 2023 | CNY | 52.53 | 52.69 | 49.75 | 50.42 | 50.42 | -1.59 (-3.06%) | 1,632,782 |
| 14 Aug 2023 | CNY | 52.36 | 52.55 | 51 | 52.01 | 52.01 | -0.66 (-1.25%) | 1,198,532 |
| 11 Aug 2023 | CNY | 54.55 | 54.7 | 52.62 | 52.67 | 52.67 | -1.97 (-3.61%) | 1,276,400 |
