| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 48.51 | 48.88 | 47.89 | 48.02 | 48.02 | -0.42 (-0.87%) | 410,886 |
| 9 Oct 2023 | CNY | 48.64 | 49.23 | 47.91 | 48.44 | 48.44 | -0.29 (-0.60%) | 396,732 |
| 28 Sep 2023 | CNY | 48.25 | 49.07 | 47.92 | 48.73 | 48.73 | +0.42 (+0.87%) | 474,887 |
| 27 Sep 2023 | CNY | 48.45 | 49.36 | 48.09 | 48.31 | 48.31 | -0.08 (-0.17%) | 366,150 |
| 26 Sep 2023 | CNY | 49.58 | 49.58 | 48.32 | 48.39 | 48.39 | -0.92 (-1.87%) | 547,062 |
| 25 Sep 2023 | CNY | 51.16 | 51.36 | 49.03 | 49.31 | 49.31 | -1.17 (-2.32%) | 607,364 |
| 22 Sep 2023 | CNY | 47.12 | 50.55 | 47.12 | 50.48 | 50.48 | +1.98 (+4.08%) | 613,400 |
| 21 Sep 2023 | CNY | 48.16 | 49.1 | 47.66 | 48.5 | 48.5 | +0.3 (+0.62%) | 577,418 |
| 20 Sep 2023 | CNY | 48.05 | 49.61 | 48.05 | 48.2 | 48.2 | -1.16 (-2.35%) | 477,668 |
| 19 Sep 2023 | CNY | 51.27 | 51.27 | 49.24 | 49.36 | 49.36 | -1.91 (-3.73%) | 551,568 |
| 18 Sep 2023 | CNY | 49.75 | 53 | 49.23 | 51.27 | 51.27 | +1.28 (+2.56%) | 769,085 |
| 15 Sep 2023 | CNY | 50.51 | 50.95 | 49.62 | 49.99 | 49.99 | -0.24 (-0.48%) | 343,933 |
| 14 Sep 2023 | CNY | 51.02 | 51.11 | 49.8 | 50.23 | 50.23 | -0.78 (-1.53%) | 395,850 |
| 13 Sep 2023 | CNY | 52.07 | 52.16 | 50.11 | 51.01 | 51.01 | -0.83 (-1.60%) | 644,077 |
| 12 Sep 2023 | CNY | 52.12 | 52.28 | 50.82 | 51.84 | 51.84 | +0.08 (+0.15%) | 434,690 |
| 11 Sep 2023 | CNY | 50.8 | 52.5 | 50.06 | 51.76 | 51.76 | +0.76 (+1.49%) | 651,322 |
| 8 Sep 2023 | CNY | 50.8 | 51.16 | 50.01 | 51 | 51 | +0.2 (+0.39%) | 437,962 |
| 7 Sep 2023 | CNY | 52.53 | 52.53 | 50.61 | 50.8 | 50.8 | -1.98 (-3.75%) | 618,224 |
| 6 Sep 2023 | CNY | 51.09 | 52.85 | 50.78 | 52.78 | 52.78 | +1.47 (+2.86%) | 761,451 |
| 5 Sep 2023 | CNY | 51.12 | 52.1 | 51.02 | 51.31 | 51.31 | +0.06 (+0.12%) | 452,531 |
| 4 Sep 2023 | CNY | 51.82 | 52.07 | 50.5 | 51.25 | 51.25 | -0.63 (-1.21%) | 630,577 |
| 1 Sep 2023 | CNY | 51.88 | 52.99 | 51.06 | 51.88 | 51.88 | +0.01 (+0.02%) | 684,903 |
| 31 Aug 2023 | CNY | 51.85 | 52.47 | 51.03 | 51.87 | 51.87 | -0.24 (-0.46%) | 935,027 |
| 30 Aug 2023 | CNY | 49.89 | 52.49 | 49.86 | 52.11 | 52.11 | +1.9 (+3.78%) | 1,231,202 |
| 29 Aug 2023 | CNY | 46.37 | 51.12 | 45.71 | 50.21 | 50.21 | +3.96 (+8.56%) | 1,631,878 |
| 28 Aug 2023 | CNY | 48.03 | 48.88 | 46.05 | 46.25 | 46.25 | +0.5 (+1.09%) | 901,387 |
| 25 Aug 2023 | CNY | 47.88 | 47.88 | 45.48 | 45.75 | 45.75 | -1.9 (-3.99%) | 976,808 |
| 24 Aug 2023 | CNY | 47.27 | 48.3 | 46.3 | 47.65 | 47.65 | +0.47 (+1.00%) | 496,763 |
| 23 Aug 2023 | CNY | 47.45 | 47.77 | 46.23 | 47.18 | 47.18 | -0.72 (-1.50%) | 368,900 |
| 22 Aug 2023 | CNY | 48.12 | 49.37 | 46.67 | 47.9 | 47.9 | -0.21 (-0.44%) | 561,779 |
