| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 49.12 | 49.99 | 47.45 | 47.71 | 47.71 | -1.9 (-3.83%) | 1,557,625 |
| 19 Sep 2023 | CNY | 50.5 | 51.03 | 49 | 49.61 | 49.61 | -3.17 (-6.01%) | 1,792,344 |
| 18 Sep 2023 | CNY | 52.17 | 53.16 | 51.71 | 52.78 | 52.78 | +0.6 (+1.15%) | 1,662,056 |
| 15 Sep 2023 | CNY | 52.27 | 52.52 | 51.13 | 52.18 | 52.18 | +0.38 (+0.73%) | 1,711,707 |
| 14 Sep 2023 | CNY | 53.21 | 53.75 | 50.69 | 51.8 | 51.8 | -1.97 (-3.66%) | 1,739,643 |
| 13 Sep 2023 | CNY | 52.87 | 53.81 | 52.14 | 53.77 | 53.77 | +0.89 (+1.68%) | 1,557,152 |
| 12 Sep 2023 | CNY | 52.9 | 54.35 | 52.5 | 52.88 | 52.88 | -0.33 (-0.62%) | 1,289,720 |
| 11 Sep 2023 | CNY | 52.26 | 53.6 | 50.82 | 53.21 | 53.21 | +1.02 (+1.95%) | 1,795,877 |
| 8 Sep 2023 | CNY | 51.91 | 52.79 | 50.79 | 52.19 | 52.19 | -0.34 (-0.65%) | 1,451,408 |
| 7 Sep 2023 | CNY | 54.02 | 55.09 | 51.69 | 52.53 | 52.53 | -1.95 (-3.58%) | 2,331,412 |
| 6 Sep 2023 | CNY | 56.48 | 56.8 | 53.4 | 54.48 | 54.48 | -2.01 (-3.56%) | 3,438,133 |
| 5 Sep 2023 | CNY | 51.8 | 59.34 | 50.88 | 56.49 | 56.49 | +4.69 (+9.05%) | 4,752,008 |
| 4 Sep 2023 | CNY | 50.71 | 52 | 50.16 | 51.8 | 51.8 | +1.01 (+1.99%) | 1,467,057 |
| 1 Sep 2023 | CNY | 51.04 | 51.1 | 50.26 | 50.79 | 50.79 | -0.09 (-0.18%) | 586,152 |
| 31 Aug 2023 | CNY | 51.34 | 51.34 | 50.05 | 50.88 | 50.88 | -0.4 (-0.78%) | 783,317 |
| 30 Aug 2023 | CNY | 50.88 | 52.71 | 50.7 | 51.28 | 51.28 | +0.59 (+1.16%) | 1,791,204 |
| 29 Aug 2023 | CNY | 49.87 | 51.47 | 49.76 | 50.69 | 50.69 | +0.86 (+1.73%) | 1,958,500 |
| 28 Aug 2023 | CNY | 53.6 | 54.5 | 49.57 | 49.83 | 49.83 | -0.67 (-1.33%) | 1,324,100 |
| 25 Aug 2023 | CNY | 51.23 | 52.5 | 50.3 | 50.5 | 50.5 | -2.1 (-3.99%) | 1,149,729 |
| 24 Aug 2023 | CNY | 52.05 | 53.9 | 51.4 | 52.6 | 52.6 | +1.04 (+2.02%) | 1,064,000 |
| 23 Aug 2023 | CNY | 53.6 | 53.6 | 51.49 | 51.56 | 51.56 | -2.14 (-3.99%) | 900,671 |
| 22 Aug 2023 | CNY | 53.3 | 53.92 | 51.85 | 53.7 | 53.7 | +0.75 (+1.42%) | 850,318 |
| 21 Aug 2023 | CNY | 53.64 | 54.29 | 52.73 | 52.95 | 52.95 | -0.74 (-1.38%) | 792,511 |
| 18 Aug 2023 | CNY | 54.3 | 55.58 | 53.47 | 53.69 | 53.69 | -0.6 (-1.11%) | 730,938 |
| 17 Aug 2023 | CNY | 53.79 | 54.68 | 53.46 | 54.29 | 54.29 | +0.47 (+0.87%) | 737,000 |
| 16 Aug 2023 | CNY | 54.38 | 55.6 | 53.76 | 53.82 | 53.82 | -0.36 (-0.66%) | 926,929 |
| 15 Aug 2023 | CNY | 55.99 | 55.99 | 53.32 | 54.18 | 54.18 | -1.7 (-3.04%) | 1,024,600 |
| 14 Aug 2023 | CNY | 55.62 | 56.38 | 53.67 | 55.88 | 55.88 | -0.24 (-0.43%) | 1,183,053 |
| 11 Aug 2023 | CNY | 57.58 | 57.61 | 56.07 | 56.12 | 56.12 | -1.28 (-2.23%) | 663,202 |
| 10 Aug 2023 | CNY | 57 | 58.28 | 56.21 | 57.4 | 57.4 | +0.02 (+0.03%) | 792,400 |
