| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 42.5 | 43.6 | 42.47 | 43.2 | 43.2 | +0.36 (+0.84%) | 550,547 |
| 25 Sep 2023 | CNY | 43.44 | 43.67 | 42.71 | 42.84 | 42.84 | -0.42 (-0.97%) | 471,208 |
| 22 Sep 2023 | CNY | 42.33 | 43.45 | 42.33 | 43.26 | 43.26 | +0.55 (+1.29%) | 617,300 |
| 21 Sep 2023 | CNY | 42.7 | 43.35 | 42.47 | 42.71 | 42.71 | -0.02 (-0.05%) | 427,450 |
| 20 Sep 2023 | CNY | 43.96 | 44.08 | 42.25 | 42.73 | 42.73 | -1.42 (-3.22%) | 1,133,635 |
| 19 Sep 2023 | CNY | 43.8 | 44.62 | 43.14 | 44.15 | 44.15 | +0.39 (+0.89%) | 1,104,166 |
| 18 Sep 2023 | CNY | 43.67 | 43.94 | 43.23 | 43.76 | 43.76 | +0.07 (+0.16%) | 551,389 |
| 15 Sep 2023 | CNY | 44.25 | 44.65 | 43.65 | 43.69 | 43.69 | -0.56 (-1.27%) | 830,840 |
| 14 Sep 2023 | CNY | 44.2 | 44.86 | 43.61 | 44.25 | 44.25 | -0.39 (-0.87%) | 853,900 |
| 13 Sep 2023 | CNY | 45.45 | 45.45 | 44.17 | 44.64 | 44.64 | -0.81 (-1.78%) | 999,750 |
| 12 Sep 2023 | CNY | 46 | 46.3 | 45.35 | 45.45 | 45.45 | -1.03 (-2.22%) | 1,089,900 |
| 11 Sep 2023 | CNY | 46.49 | 47.49 | 45.24 | 46.48 | 46.48 | -0.05 (-0.11%) | 1,889,868 |
| 8 Sep 2023 | CNY | 46.09 | 46.74 | 45.2 | 46.53 | 46.53 | +0.43 (+0.93%) | 1,348,376 |
| 7 Sep 2023 | CNY | 48.32 | 48.41 | 46.05 | 46.1 | 46.1 | +0.01 (+0.02%) | 2,999,299 |
| 6 Sep 2023 | CNY | 44.21 | 46.7 | 44.1 | 46.09 | 46.09 | +1.61 (+3.62%) | 2,128,873 |
| 5 Sep 2023 | CNY | 44.88 | 44.88 | 44.18 | 44.48 | 44.48 | -0.45 (-1.00%) | 837,000 |
| 4 Sep 2023 | CNY | 43.8 | 44.99 | 42.85 | 44.93 | 44.93 | +1.23 (+2.81%) | 1,403,687 |
| 1 Sep 2023 | CNY | 44.45 | 44.8 | 43.52 | 43.7 | 43.7 | -0.65 (-1.47%) | 1,216,207 |
| 31 Aug 2023 | CNY | 44.94 | 44.96 | 44.06 | 44.35 | 44.35 | -0.47 (-1.05%) | 1,386,122 |
| 30 Aug 2023 | CNY | 44.58 | 45.49 | 44.12 | 44.82 | 44.82 | +0.24 (+0.54%) | 2,448,242 |
| 29 Aug 2023 | CNY | 43.2 | 44.96 | 43.16 | 44.58 | 44.58 | +1.38 (+3.19%) | 1,889,139 |
| 28 Aug 2023 | CNY | 44.9 | 45.39 | 42.75 | 43.2 | 43.2 | +0.47 (+1.10%) | 1,390,135 |
| 25 Aug 2023 | CNY | 43.8 | 44.36 | 42.46 | 42.73 | 42.73 | -1.56 (-3.52%) | 1,095,806 |
| 24 Aug 2023 | CNY | 44.69 | 44.96 | 43.08 | 44.29 | 44.29 | +0.29 (+0.66%) | 1,622,067 |
| 23 Aug 2023 | CNY | 45 | 45 | 43.59 | 44 | 44 | -1.16 (-2.57%) | 1,223,414 |
| 22 Aug 2023 | CNY | 45.78 | 46.65 | 44.05 | 45.16 | 45.16 | -0.65 (-1.42%) | 2,438,225 |
| 21 Aug 2023 | CNY | 42.58 | 46.68 | 42.38 | 45.81 | 45.81 | +3.14 (+7.36%) | 3,109,167 |
| 18 Aug 2023 | CNY | 42.92 | 43.74 | 42.6 | 42.67 | 42.67 | -0.46 (-1.07%) | 686,858 |
| 17 Aug 2023 | CNY | 42.21 | 43.6 | 41.07 | 43.13 | 43.13 | +0.81 (+1.91%) | 995,896 |
| 16 Aug 2023 | CNY | 42.5 | 43.88 | 42.1 | 42.32 | 42.32 | +0.18 (+0.43%) | 1,008,594 |
