| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 40.76 | 41.49 | 40.5 | 40.79 | 40.79 | +0.04 (+0.10%) | 1,096,432 |
| 19 Sep 2023 | CNY | 41.3 | 41.45 | 40.58 | 40.75 | 40.75 | -0.49 (-1.19%) | 1,125,713 |
| 18 Sep 2023 | CNY | 40.72 | 41.8 | 40.41 | 41.24 | 41.24 | +0.34 (+0.83%) | 1,418,078 |
| 15 Sep 2023 | CNY | 41.61 | 41.78 | 40.79 | 40.9 | 40.9 | -0.51 (-1.23%) | 1,421,271 |
| 14 Sep 2023 | CNY | 42.32 | 42.51 | 41.29 | 41.41 | 41.41 | -1.21 (-2.84%) | 1,933,042 |
| 13 Sep 2023 | CNY | 43 | 43.44 | 42.15 | 42.62 | 42.62 | -0.57 (-1.32%) | 2,041,799 |
| 12 Sep 2023 | CNY | 43.31 | 43.8 | 42.85 | 43.19 | 43.19 | -0.36 (-0.83%) | 1,725,331 |
| 11 Sep 2023 | CNY | 43.01 | 43.91 | 42.67 | 43.55 | 43.55 | +0.42 (+0.97%) | 2,226,790 |
| 8 Sep 2023 | CNY | 44.18 | 44.62 | 42.69 | 43.13 | 43.13 | -1.33 (-2.99%) | 2,668,570 |
| 7 Sep 2023 | CNY | 44.3 | 45.17 | 44.17 | 44.46 | 44.46 | +0.06 (+0.14%) | 3,287,134 |
| 6 Sep 2023 | CNY | 44.2 | 44.64 | 43.66 | 44.4 | 44.4 | -0.2 (-0.45%) | 2,528,829 |
| 5 Sep 2023 | CNY | 46 | 46.28 | 43.8 | 44.6 | 44.6 | -1.89 (-4.07%) | 4,715,532 |
| 4 Sep 2023 | CNY | 45.56 | 47.1 | 45.53 | 46.49 | 46.49 | +0.96 (+2.11%) | 3,637,902 |
| 1 Sep 2023 | CNY | 46.61 | 47.84 | 45.26 | 45.53 | 45.53 | -1.18 (-2.53%) | 4,796,329 |
| 31 Aug 2023 | CNY | 47.8 | 48.41 | 46.17 | 46.71 | 46.71 | -1.89 (-3.89%) | 5,693,784 |
| 30 Aug 2023 | CNY | 50.39 | 53.35 | 48.31 | 48.6 | 48.6 | -2.88 (-5.59%) | 8,494,405 |
| 29 Aug 2023 | CNY | 51.33 | 52.33 | 48.87 | 51.48 | 51.48 | -1.79 (-3.36%) | 9,286,047 |
| 28 Aug 2023 | CNY | 49.01 | 54.73 | 45.88 | 53.27 | 53.27 | +4.37 (+8.94%) | 12,539,590 |
| 25 Aug 2023 | CNY | 47.5 | 55 | 47.13 | 48.9 | 48.9 | -0.1 (-0.20%) | 12,098,150 |
| 24 Aug 2023 | CNY | 46.11 | 50.7 | 43.86 | 49 | 49 | +0.3 (+0.62%) | 9,906,959 |
| 23 Aug 2023 | CNY | 45.04 | 53.78 | 44.32 | 48.7 | 48.7 | +3.13 (+6.87%) | 10,462,440 |
| 22 Aug 2023 | CNY | 44.01 | 46.84 | 43.62 | 45.57 | 45.57 | +1.68 (+3.83%) | 6,017,856 |
| 21 Aug 2023 | CNY | 44.06 | 45 | 43.82 | 43.89 | 43.89 | +0.25 (+0.57%) | 3,446,065 |
| 18 Aug 2023 | CNY | 42.44 | 44.86 | 42.35 | 43.64 | 43.64 | +0.96 (+2.25%) | 4,451,083 |
| 17 Aug 2023 | CNY | 43 | 43 | 41.39 | 42.68 | 42.68 | -0.74 (-1.70%) | 3,993,609 |
| 16 Aug 2023 | CNY | 44.9 | 46.88 | 43.34 | 43.42 | 43.42 | -1.02 (-2.30%) | 5,597,241 |
| 15 Aug 2023 | CNY | 43.1 | 44.44 | 43.1 | 44.44 | 44.44 | +1.11 (+2.56%) | 4,114,296 |
| 14 Aug 2023 | CNY | 42.85 | 43.39 | 41.53 | 43.33 | 43.33 | +0.02 (+0.05%) | 2,766,340 |
| 11 Aug 2023 | CNY | 42.9 | 43.8 | 42.8 | 43.31 | 43.31 | +0.11 (+0.25%) | 3,036,190 |
| 10 Aug 2023 | CNY | 42.62 | 44.26 | 42.6 | 43.2 | 43.2 | +0.04 (+0.09%) | 3,566,221 |
