| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 42.98 | 44.29 | 42.51 | 43.5 | 43.5 | +0.38 (+0.88%) | 1,116,181 |
| 15 Sep 2023 | CNY | 42.5 | 44.11 | 42.08 | 43.12 | 43.12 | +0.83 (+1.96%) | 1,329,750 |
| 14 Sep 2023 | CNY | 43 | 43.13 | 42 | 42.29 | 42.29 | -0.72 (-1.67%) | 835,261 |
| 13 Sep 2023 | CNY | 44 | 44 | 42.5 | 43.01 | 43.01 | -0.88 (-2.01%) | 1,117,728 |
| 12 Sep 2023 | CNY | 43.61 | 44.14 | 43.16 | 43.89 | 43.89 | +0.34 (+0.78%) | 964,159 |
| 11 Sep 2023 | CNY | 43 | 43.89 | 42.65 | 43.55 | 43.55 | +0.57 (+1.33%) | 1,066,213 |
| 8 Sep 2023 | CNY | 43.63 | 44.17 | 42.88 | 42.98 | 42.98 | -0.97 (-2.21%) | 1,242,759 |
| 7 Sep 2023 | CNY | 45.87 | 45.87 | 43.69 | 43.95 | 43.95 | -2.04 (-4.44%) | 1,624,047 |
| 6 Sep 2023 | CNY | 44.95 | 46.15 | 44.54 | 45.99 | 45.99 | +0.6 (+1.32%) | 1,712,266 |
| 5 Sep 2023 | CNY | 44 | 45.54 | 43.61 | 45.39 | 45.39 | +1.38 (+3.14%) | 2,604,753 |
| 4 Sep 2023 | CNY | 43.22 | 44.01 | 42.73 | 44.01 | 44.01 | +1.21 (+2.83%) | 1,568,832 |
| 1 Sep 2023 | CNY | 43.21 | 43.79 | 42.69 | 42.8 | 42.8 | -0.51 (-1.18%) | 1,190,384 |
| 31 Aug 2023 | CNY | 44 | 44.09 | 42.77 | 43.31 | 43.31 | -0.78 (-1.77%) | 1,590,240 |
| 30 Aug 2023 | CNY | 43.3 | 44.64 | 43.28 | 44.09 | 44.09 | +0.54 (+1.24%) | 2,100,712 |
| 29 Aug 2023 | CNY | 41.89 | 43.84 | 41.89 | 43.55 | 43.55 | +1.31 (+3.10%) | 2,212,270 |
| 28 Aug 2023 | CNY | 45.28 | 46.14 | 41.75 | 42.24 | 42.24 | -0.66 (-1.54%) | 2,807,660 |
| 25 Aug 2023 | CNY | 45.8 | 45.82 | 41.66 | 42.9 | 42.9 | -5.51 (-11.38%) | 3,796,842 |
| 24 Aug 2023 | CNY | 49.69 | 50.03 | 48.36 | 48.41 | 48.41 | -1.34 (-2.69%) | 1,552,344 |
| 23 Aug 2023 | CNY | 51.29 | 51.72 | 49.67 | 49.75 | 49.75 | -1.46 (-2.85%) | 1,337,183 |
| 22 Aug 2023 | CNY | 51.7 | 52.35 | 50.03 | 51.21 | 51.21 | -0.5 (-0.97%) | 2,148,971 |
| 21 Aug 2023 | CNY | 54.3 | 55.18 | 51.71 | 51.71 | 51.71 | -3.79 (-6.83%) | 3,035,514 |
| 18 Aug 2023 | CNY | 57.56 | 59.87 | 55.5 | 55.5 | 55.5 | -3.37 (-5.72%) | 3,859,707 |
| 17 Aug 2023 | CNY | 60.1 | 65.58 | 58.59 | 58.87 | 58.87 | +2.31 (+4.08%) | 5,432,736 |
| 16 Aug 2023 | CNY | 55.6 | 56.98 | 55.6 | 56.56 | 56.56 | +0.65 (+1.16%) | 1,872,803 |
| 15 Aug 2023 | CNY | 58.56 | 58.6 | 55.39 | 55.91 | 55.91 | -2.81 (-4.79%) | 2,537,688 |
| 14 Aug 2023 | CNY | 58 | 59.88 | 57.5 | 58.72 | 58.72 | +0.22 (+0.38%) | 2,262,421 |
| 11 Aug 2023 | CNY | 60.01 | 61.48 | 58.44 | 58.5 | 58.5 | -2.76 (-4.51%) | 2,331,959 |
| 10 Aug 2023 | CNY | 61.1 | 62.47 | 60.51 | 61.26 | 61.26 | +0.46 (+0.76%) | 2,260,162 |
| 9 Aug 2023 | CNY | 64.25 | 64.62 | 60.2 | 60.8 | 60.8 | -3.45 (-5.37%) | 3,361,542 |
| 8 Aug 2023 | CNY | 64.96 | 68 | 62.8 | 64.25 | 64.25 | -1.75 (-2.65%) | 3,692,469 |
