| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 42.12 | 48.7 | 42.12 | 44.06 | 44.06 | +1.77 (+4.19%) | 13,251,605 |
| 18 Sep 2023 | CNY | 41.93 | 43.2 | 40.42 | 42.29 | 42.29 | +0.38 (+0.91%) | 8,582,796 |
| 15 Sep 2023 | CNY | 41.31 | 44.5 | 40.8 | 41.91 | 41.91 | +0.43 (+1.04%) | 9,409,025 |
| 14 Sep 2023 | CNY | 39.87 | 45 | 39.7 | 41.48 | 41.48 | +1.47 (+3.67%) | 11,756,595 |
| 13 Sep 2023 | CNY | 40.41 | 41.59 | 39.28 | 40.01 | 40.01 | -1.22 (-2.96%) | 7,175,934 |
| 12 Sep 2023 | CNY | 40.72 | 45.23 | 40.5 | 41.23 | 41.23 | -0.32 (-0.77%) | 10,951,104 |
| 11 Sep 2023 | CNY | 39.38 | 42.5 | 39.38 | 41.55 | 41.55 | +1.86 (+4.69%) | 9,047,375 |
| 8 Sep 2023 | CNY | 40.37 | 40.46 | 39.28 | 39.69 | 39.69 | +0.11 (+0.28%) | 4,084,649 |
| 7 Sep 2023 | CNY | 40.9 | 40.9 | 39.5 | 39.58 | 39.58 | -1.22 (-2.99%) | 3,885,709 |
| 6 Sep 2023 | CNY | 40.6 | 40.88 | 40.01 | 40.8 | 40.8 | +0.27 (+0.67%) | 4,497,075 |
| 5 Sep 2023 | CNY | 42.5 | 42.73 | 39.71 | 40.53 | 40.53 | -1.82 (-4.30%) | 8,098,021 |
| 4 Sep 2023 | CNY | 43.15 | 43.9 | 41.68 | 42.35 | 42.35 | -1.79 (-4.06%) | 9,766,494 |
| 1 Sep 2023 | CNY | 47.42 | 48.16 | 44.02 | 44.14 | 44.14 | -7.41 (-14.37%) | 12,511,747 |
| 31 Aug 2023 | CNY | 46.31 | 56.71 | 45.2 | 51.55 | 51.55 | +4.28 (+9.05%) | 17,286,520 |
| 30 Aug 2023 | CNY | 45.43 | 47.3 | 44.67 | 47.27 | 47.27 | +1.15 (+2.49%) | 8,145,185 |
| 29 Aug 2023 | CNY | 43.31 | 46.87 | 42.8 | 46.12 | 46.12 | +2.32 (+5.30%) | 7,484,601 |
| 28 Aug 2023 | CNY | 47.03 | 47.44 | 43.8 | 43.8 | 43.8 | -1.8 (-3.95%) | 6,354,539 |
| 25 Aug 2023 | CNY | 46.1 | 47.99 | 45.13 | 45.6 | 45.6 | -0.5 (-1.08%) | 5,504,054 |
| 24 Aug 2023 | CNY | 47 | 47.5 | 45.11 | 46.1 | 46.1 | -2.01 (-4.18%) | 5,560,897 |
| 23 Aug 2023 | CNY | 47.73 | 49.96 | 47 | 48.11 | 48.11 | -0.79 (-1.62%) | 6,595,600 |
| 22 Aug 2023 | CNY | 54 | 54.42 | 47 | 48.9 | 48.9 | -7.95 (-13.98%) | 9,943,981 |
| 21 Aug 2023 | CNY | 55.18 | 57.78 | 53.89 | 56.85 | 56.85 | +0.85 (+1.52%) | 6,931,956 |
| 18 Aug 2023 | CNY | 57.25 | 59.5 | 55.4 | 56 | 56 | -2.28 (-3.91%) | 6,924,057 |
| 17 Aug 2023 | CNY | 58.01 | 59.35 | 55.3 | 58.28 | 58.28 | -1.22 (-2.05%) | 7,395,808 |
| 16 Aug 2023 | CNY | 59.6 | 60.7 | 57.24 | 59.5 | 59.5 | -0.02 (-0.03%) | 8,330,289 |
| 15 Aug 2023 | CNY | 61.49 | 61.49 | 57.69 | 59.52 | 59.52 | -0.88 (-1.46%) | 9,429,875 |
| 14 Aug 2023 | CNY | 61 | 63.99 | 58.01 | 60.4 | 60.4 | +3.38 (+5.93%) | 11,357,525 |
| 11 Aug 2023 | CNY | 49.73 | 57.02 | 48.8 | 57.02 | 57.02 | +9.5 (+19.99%) | 14,056,259 |
| 10 Aug 2023 | CNY | 44.05 | 47.52 | 43.2 | 47.52 | 47.52 | +7.92 (+20%) | 15,963,400 |
| 9 Aug 2023 | CNY | 33.33 | 39.6 | 33.06 | 39.6 | 39.6 | +6.6 (+20%) | 15,425,042 |
