| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 41.75 | 41.75 | 40.6 | 41.1 | 41.1 | -0.75 (-1.79%) | 6,930,091 |
| 22 Sep 2023 | CNY | 39.53 | 42.38 | 39.4 | 41.85 | 41.85 | +2.09 (+5.26%) | 11,336,903 |
| 21 Sep 2023 | CNY | 40.01 | 40.82 | 39.6 | 39.76 | 39.76 | -0.68 (-1.68%) | 5,218,303 |
| 20 Sep 2023 | CNY | 40.01 | 41.5 | 40.01 | 40.44 | 40.44 | -0.1 (-0.25%) | 5,356,261 |
| 19 Sep 2023 | CNY | 41.2 | 41.4 | 40.1 | 40.54 | 40.54 | -1.25 (-2.99%) | 6,065,053 |
| 18 Sep 2023 | CNY | 43 | 43.37 | 41.5 | 41.79 | 41.79 | -0.72 (-1.69%) | 6,602,406 |
| 15 Sep 2023 | CNY | 43.77 | 44.27 | 42.2 | 42.51 | 42.51 | -0.97 (-2.23%) | 5,198,357 |
| 14 Sep 2023 | CNY | 44.31 | 45.28 | 42.62 | 43.48 | 43.48 | -0.53 (-1.20%) | 6,441,868 |
| 13 Sep 2023 | CNY | 44.36 | 45.5 | 43.59 | 44.01 | 44.01 | -1.79 (-3.91%) | 6,768,128 |
| 12 Sep 2023 | CNY | 47.54 | 48.23 | 45.13 | 45.8 | 45.8 | -1.74 (-3.66%) | 10,577,098 |
| 11 Sep 2023 | CNY | 47 | 49.96 | 45.47 | 47.54 | 47.54 | +0.07 (+0.15%) | 14,444,103 |
| 8 Sep 2023 | CNY | 42.17 | 49.97 | 42.04 | 47.47 | 47.47 | +5.33 (+12.65%) | 17,983,079 |
| 7 Sep 2023 | CNY | 44.75 | 44.75 | 42.05 | 42.14 | 42.14 | -2.78 (-6.19%) | 10,591,629 |
| 6 Sep 2023 | CNY | 46.09 | 46.77 | 44.58 | 44.92 | 44.92 | -1.77 (-3.79%) | 10,579,573 |
| 5 Sep 2023 | CNY | 50.09 | 50.3 | 45.82 | 46.69 | 46.69 | -3.61 (-7.18%) | 11,759,349 |
| 4 Sep 2023 | CNY | 50.29 | 52.35 | 49.18 | 50.3 | 50.3 | +0.04 (+0.08%) | 8,949,430 |
| 1 Sep 2023 | CNY | 52.36 | 53.58 | 50.2 | 50.26 | 50.26 | -2.02 (-3.86%) | 13,185,700 |
| 31 Aug 2023 | CNY | 49.05 | 55.58 | 48 | 52.28 | 52.28 | +2 (+3.98%) | 17,645,310 |
| 30 Aug 2023 | CNY | 49.46 | 52.8 | 49.46 | 50.28 | 50.28 | +0.07 (+0.14%) | 14,618,978 |
| 29 Aug 2023 | CNY | 46.8 | 52.12 | 46.5 | 50.21 | 50.21 | +2.16 (+4.50%) | 14,605,622 |
| 28 Aug 2023 | CNY | 59 | 59 | 47.42 | 48.05 | 48.05 | -7.94 (-14.18%) | 17,669,497 |
| 25 Aug 2023 | CNY | 54.79 | 58 | 52.5 | 55.99 | 55.99 | -1.93 (-3.33%) | 15,571,298 |
| 24 Aug 2023 | CNY | 58.5 | 59.58 | 54.11 | 57.92 | 57.92 | +1.69 (+3.01%) | 17,067,180 |
| 23 Aug 2023 | CNY | 58.58 | 58.85 | 56 | 56.23 | 56.23 | -3.87 (-6.44%) | 16,078,089 |
| 22 Aug 2023 | CNY | 58.94 | 62.95 | 57.35 | 60.1 | 60.1 | +1.44 (+2.45%) | 26,430,943 |
| 21 Aug 2023 | CNY | 47.35 | 58.66 | 47.35 | 58.66 | 58.66 | +9.78 (+20.01%) | 26,170,722 |
| 18 Aug 2023 | CNY | 50.99 | 53.86 | 47.67 | 48.88 | 48.88 | -1.62 (-3.21%) | 23,888,075 |
| 17 Aug 2023 | CNY | 51.2 | 52.6 | 49.34 | 50.5 | 50.5 | -0.8 (-1.56%) | 16,198,042 |
| 16 Aug 2023 | CNY | 53.06 | 53.49 | 49.3 | 51.3 | 51.3 | -1.38 (-2.62%) | 20,169,884 |
| 15 Aug 2023 | CNY | 45.99 | 52.68 | 45.72 | 52.68 | 52.68 | +8.78 (+20.00%) | 26,951,802 |
