| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 39.75 | 40.2 | 39.43 | 39.61 | 39.61 | -0.26 (-0.65%) | 1,120,179 |
| 20 Sep 2023 | CNY | 39.55 | 40.49 | 39.55 | 39.87 | 39.87 | +0.27 (+0.68%) | 1,438,950 |
| 19 Sep 2023 | CNY | 40.41 | 40.45 | 39.59 | 39.6 | 39.6 | -0.73 (-1.81%) | 1,595,000 |
| 18 Sep 2023 | CNY | 40.4 | 41.13 | 40.2 | 40.33 | 40.33 | -0.47 (-1.15%) | 1,627,200 |
| 15 Sep 2023 | CNY | 41.74 | 42.44 | 40.6 | 40.8 | 40.8 | -0.92 (-2.21%) | 2,258,238 |
| 14 Sep 2023 | CNY | 41.65 | 43.1 | 41.25 | 41.72 | 41.72 | +0.31 (+0.75%) | 2,654,165 |
| 13 Sep 2023 | CNY | 42.53 | 42.6 | 41.13 | 41.41 | 41.41 | -1.09 (-2.56%) | 2,133,938 |
| 12 Sep 2023 | CNY | 42.82 | 43.1 | 42.3 | 42.5 | 42.5 | -0.58 (-1.35%) | 2,273,209 |
| 11 Sep 2023 | CNY | 42.39 | 43.23 | 41.44 | 43.08 | 43.08 | +0.44 (+1.03%) | 3,480,803 |
| 8 Sep 2023 | CNY | 42.26 | 42.77 | 40.8 | 42.64 | 42.64 | -0.13 (-0.30%) | 4,163,242 |
| 7 Sep 2023 | CNY | 42.4 | 43.23 | 42.01 | 42.77 | 42.77 | +0.37 (+0.87%) | 3,579,099 |
| 6 Sep 2023 | CNY | 42.5 | 43.07 | 41.75 | 42.4 | 42.4 | -0.18 (-0.42%) | 2,856,882 |
| 5 Sep 2023 | CNY | 44 | 44 | 42.4 | 42.58 | 42.58 | -1.68 (-3.80%) | 4,068,064 |
| 4 Sep 2023 | CNY | 44.94 | 45.2 | 43.35 | 44.26 | 44.26 | -0.3 (-0.67%) | 4,061,900 |
| 1 Sep 2023 | CNY | 46.78 | 46.78 | 44.3 | 44.56 | 44.56 | -1.84 (-3.97%) | 4,734,834 |
| 31 Aug 2023 | CNY | 45.85 | 47.36 | 45.13 | 46.4 | 46.4 | -0.04 (-0.09%) | 6,069,184 |
| 30 Aug 2023 | CNY | 45.9 | 47.49 | 44.3 | 46.44 | 46.44 | -0.01 (-0.02%) | 7,423,354 |
| 29 Aug 2023 | CNY | 44.15 | 47.47 | 44.14 | 46.45 | 46.45 | +2.22 (+5.02%) | 8,365,916 |
| 28 Aug 2023 | CNY | 54.98 | 55.8 | 44.18 | 44.23 | 44.23 | -4.65 (-9.51%) | 11,564,247 |
| 25 Aug 2023 | CNY | 48.3 | 52.98 | 48.3 | 48.88 | 48.88 | -1.42 (-2.82%) | 8,212,214 |
| 24 Aug 2023 | CNY | 51.53 | 54.07 | 50.3 | 50.3 | 50.3 | -1.23 (-2.39%) | 8,766,619 |
| 23 Aug 2023 | CNY | 52.02 | 53.18 | 50.05 | 51.53 | 51.53 | -4.17 (-7.49%) | 9,985,717 |
| 22 Aug 2023 | CNY | 57.54 | 59.7 | 52.65 | 55.7 | 55.7 | -1.28 (-2.25%) | 16,104,932 |
| 21 Aug 2023 | CNY | 51.58 | 59.72 | 51.2 | 56.98 | 56.98 | +6 (+11.77%) | 13,797,852 |
| 18 Aug 2023 | CNY | 52.8 | 53.48 | 49.66 | 50.98 | 50.98 | -2.22 (-4.17%) | 10,493,397 |
| 17 Aug 2023 | CNY | 47.11 | 57.48 | 46.28 | 53.2 | 53.2 | +4.4 (+9.02%) | 15,716,416 |
| 16 Aug 2023 | CNY | 42.39 | 51.96 | 41.93 | 48.8 | 48.8 | +5.1 (+11.67%) | 13,403,367 |
| 15 Aug 2023 | CNY | 42.5 | 43.95 | 41.68 | 43.7 | 43.7 | +0.75 (+1.75%) | 6,217,458 |
| 14 Aug 2023 | CNY | 40.83 | 43.77 | 40.83 | 42.95 | 42.95 | +0.06 (+0.14%) | 5,504,927 |
| 11 Aug 2023 | CNY | 45 | 45.48 | 42.89 | 42.89 | 42.89 | -4.61 (-9.71%) | 7,657,521 |
