| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 51.97 | 52.16 | 51.26 | 51.44 | 51.44 | -0.45 (-0.87%) | 401,448 |
| 9 Oct 2023 | CNY | 52.23 | 52.55 | 51.2 | 51.89 | 51.89 | -0.33 (-0.63%) | 375,450 |
| 28 Sep 2023 | CNY | 52.79 | 52.79 | 52.01 | 52.22 | 52.22 | +0.25 (+0.48%) | 374,104 |
| 27 Sep 2023 | CNY | 52.46 | 53.2 | 51.9 | 51.97 | 51.97 | -1.02 (-1.92%) | 535,550 |
| 26 Sep 2023 | CNY | 52.29 | 53.39 | 51.52 | 52.99 | 52.99 | +0.69 (+1.32%) | 1,132,200 |
| 25 Sep 2023 | CNY | 51.8 | 52.61 | 51.58 | 52.3 | 52.3 | +0.42 (+0.81%) | 717,889 |
| 22 Sep 2023 | CNY | 50.3 | 52.67 | 49.99 | 51.88 | 51.88 | +1.49 (+2.96%) | 899,203 |
| 21 Sep 2023 | CNY | 50.22 | 51.11 | 50.12 | 50.39 | 50.39 | +0.09 (+0.18%) | 463,100 |
| 20 Sep 2023 | CNY | 50.72 | 51.35 | 50.24 | 50.3 | 50.3 | -0.38 (-0.75%) | 395,751 |
| 19 Sep 2023 | CNY | 51.86 | 52.08 | 50.58 | 50.68 | 50.68 | -1.42 (-2.73%) | 778,488 |
| 18 Sep 2023 | CNY | 52.33 | 52.83 | 51.9 | 52.1 | 52.1 | -0.28 (-0.53%) | 686,250 |
| 15 Sep 2023 | CNY | 54.31 | 54.49 | 52.3 | 52.38 | 52.38 | -1.62 (-3%) | 740,510 |
| 14 Sep 2023 | CNY | 56.1 | 56.1 | 53.88 | 54 | 54 | -2.16 (-3.85%) | 879,896 |
| 13 Sep 2023 | CNY | 57.11 | 57.11 | 55.38 | 56.16 | 56.16 | -1.08 (-1.89%) | 858,937 |
| 12 Sep 2023 | CNY | 58.07 | 58.38 | 57.22 | 57.24 | 57.24 | -0.96 (-1.65%) | 819,954 |
| 11 Sep 2023 | CNY | 57.5 | 58.56 | 56.9 | 58.2 | 58.2 | +0.6 (+1.04%) | 781,535 |
| 8 Sep 2023 | CNY | 57.77 | 58.6 | 57.35 | 57.6 | 57.6 | -0.59 (-1.01%) | 903,372 |
| 7 Sep 2023 | CNY | 58.78 | 59.87 | 58.08 | 58.19 | 58.19 | -0.97 (-1.64%) | 1,106,451 |
| 6 Sep 2023 | CNY | 58.98 | 59.48 | 57.8 | 59.16 | 59.16 | -0.19 (-0.32%) | 1,096,998 |
| 5 Sep 2023 | CNY | 61.89 | 61.89 | 58.51 | 59.35 | 59.35 | -2.55 (-4.12%) | 2,137,723 |
| 4 Sep 2023 | CNY | 62.36 | 62.36 | 60.3 | 61.9 | 61.9 | +0.28 (+0.45%) | 1,631,755 |
| 1 Sep 2023 | CNY | 63.27 | 63.98 | 61.2 | 61.62 | 61.62 | -1.03 (-1.64%) | 2,290,078 |
| 31 Aug 2023 | CNY | 64.4 | 64.4 | 62.03 | 62.65 | 62.65 | -3.07 (-4.67%) | 2,897,954 |
| 30 Aug 2023 | CNY | 60.87 | 67.26 | 60.17 | 65.72 | 65.72 | +4.54 (+7.42%) | 4,591,419 |
| 29 Aug 2023 | CNY | 57.13 | 61.79 | 56.5 | 61.18 | 61.18 | +2.98 (+5.12%) | 2,629,531 |
| 28 Aug 2023 | CNY | 65.72 | 68.58 | 57.89 | 58.2 | 58.2 | -2.7 (-4.43%) | 3,906,562 |
| 25 Aug 2023 | CNY | 64.5 | 66.8 | 58.47 | 60.9 | 60.9 | -5.9 (-8.83%) | 4,525,418 |
| 24 Aug 2023 | CNY | 64.36 | 72.2 | 64.36 | 66.8 | 66.8 | +3.08 (+4.83%) | 6,230,541 |
| 23 Aug 2023 | CNY | 65.25 | 66.99 | 63.7 | 63.72 | 63.72 | -3.68 (-5.46%) | 4,091,750 |
| 22 Aug 2023 | CNY | 62.28 | 67.4 | 60.95 | 67.4 | 67.4 | +6.51 (+10.69%) | 5,739,778 |
