| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 44.3 | 46.38 | 44.3 | 45.66 | 45.66 | +0.5 (+1.11%) | 1,213,830 |
| 15 Sep 2023 | CNY | 48.41 | 48.88 | 45 | 45.16 | 45.16 | -2.57 (-5.38%) | 1,956,600 |
| 14 Sep 2023 | CNY | 46.96 | 49.92 | 46.64 | 47.73 | 47.73 | +1.52 (+3.29%) | 2,534,290 |
| 13 Sep 2023 | CNY | 47.5 | 47.52 | 45.62 | 46.21 | 46.21 | -1.23 (-2.59%) | 762,220 |
| 12 Sep 2023 | CNY | 46.94 | 47.45 | 46.61 | 47.44 | 47.44 | +0.37 (+0.79%) | 755,650 |
| 11 Sep 2023 | CNY | 46.67 | 47.5 | 46.1 | 47.07 | 47.07 | +0.4 (+0.86%) | 657,810 |
| 8 Sep 2023 | CNY | 45.96 | 47.23 | 45.39 | 46.67 | 46.67 | +0.68 (+1.48%) | 537,260 |
| 7 Sep 2023 | CNY | 47.2 | 47.39 | 45.92 | 45.99 | 45.99 | -1.39 (-2.93%) | 622,380 |
| 6 Sep 2023 | CNY | 46.48 | 47.48 | 46 | 47.38 | 47.38 | +0.88 (+1.89%) | 761,670 |
| 5 Sep 2023 | CNY | 45.99 | 47.07 | 45.35 | 46.5 | 46.5 | +0.71 (+1.55%) | 846,535 |
| 4 Sep 2023 | CNY | 46 | 46.52 | 45.27 | 45.79 | 45.79 | -0.07 (-0.15%) | 599,312 |
| 1 Sep 2023 | CNY | 46.6 | 46.92 | 45.81 | 45.86 | 45.86 | -1.01 (-2.15%) | 751,360 |
| 31 Aug 2023 | CNY | 45.68 | 47.6 | 45.31 | 46.87 | 46.87 | +1 (+2.18%) | 1,221,712 |
| 30 Aug 2023 | CNY | 44.19 | 46.43 | 44.19 | 45.87 | 45.87 | +1.64 (+3.71%) | 1,502,487 |
| 29 Aug 2023 | CNY | 41.72 | 44.62 | 41.03 | 44.23 | 44.23 | +2.39 (+5.71%) | 1,747,942 |
| 28 Aug 2023 | CNY | 42.5 | 44.79 | 41.41 | 41.84 | 41.84 | +0.62 (+1.50%) | 1,463,478 |
| 25 Aug 2023 | CNY | 44.71 | 44.72 | 40.9 | 41.22 | 41.22 | -5.94 (-12.60%) | 2,559,515 |
| 24 Aug 2023 | CNY | 48.31 | 49.16 | 46.7 | 47.16 | 47.16 | -0.84 (-1.75%) | 940,870 |
| 23 Aug 2023 | CNY | 50.17 | 50.17 | 48 | 48 | 48 | -2.53 (-5.01%) | 1,095,741 |
| 22 Aug 2023 | CNY | 52.03 | 52.21 | 48.8 | 50.53 | 50.53 | -0.92 (-1.79%) | 1,277,680 |
| 21 Aug 2023 | CNY | 51.48 | 52.54 | 51.35 | 51.45 | 51.45 | +0.02 (+0.04%) | 949,955 |
| 18 Aug 2023 | CNY | 50.8 | 52.71 | 50.8 | 51.43 | 51.43 | +0.33 (+0.65%) | 1,514,190 |
| 17 Aug 2023 | CNY | 49.3 | 51.8 | 48.56 | 51.1 | 51.1 | +1.27 (+2.55%) | 1,181,975 |
| 16 Aug 2023 | CNY | 52 | 52.19 | 49.59 | 49.83 | 49.83 | -2.1 (-4.04%) | 1,249,860 |
| 15 Aug 2023 | CNY | 51.4 | 52.25 | 51.1 | 51.93 | 51.93 | +0.45 (+0.87%) | 1,114,396 |
| 14 Aug 2023 | CNY | 50.58 | 51.58 | 49.61 | 51.48 | 51.48 | +0.48 (+0.94%) | 921,627 |
| 11 Aug 2023 | CNY | 51.8 | 51.8 | 50.52 | 51 | 51 | -1.09 (-2.09%) | 1,212,830 |
| 10 Aug 2023 | CNY | 50.03 | 52.2 | 49.77 | 52.09 | 52.09 | +2.01 (+4.01%) | 1,550,515 |
| 9 Aug 2023 | CNY | 50.78 | 50.93 | 49.6 | 50.08 | 50.08 | -0.8 (-1.57%) | 682,680 |
| 8 Aug 2023 | CNY | 50.44 | 50.99 | 50 | 50.88 | 50.88 | +0.45 (+0.89%) | 861,111 |
