| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 44 | 45.77 | 43.87 | 45.49 | 45.49 | +1.18 (+2.66%) | 3,558,914 |
| 21 Sep 2023 | CNY | 43.49 | 45.38 | 43.29 | 44.31 | 44.31 | +1.01 (+2.33%) | 4,079,401 |
| 20 Sep 2023 | CNY | 43.22 | 44 | 43.22 | 43.3 | 43.3 | -0.36 (-0.82%) | 1,357,685 |
| 19 Sep 2023 | CNY | 43.63 | 44.31 | 43.05 | 43.66 | 43.66 | +0.02 (+0.05%) | 2,440,806 |
| 18 Sep 2023 | CNY | 41.81 | 43.85 | 41.42 | 43.64 | 43.64 | +2 (+4.80%) | 3,149,943 |
| 15 Sep 2023 | CNY | 41.84 | 42.07 | 41.3 | 41.64 | 41.64 | -0.1 (-0.24%) | 1,712,763 |
| 14 Sep 2023 | CNY | 42.6 | 43.37 | 41.14 | 41.74 | 41.74 | -1.09 (-2.54%) | 3,269,089 |
| 13 Sep 2023 | CNY | 43.64 | 43.95 | 42.43 | 42.83 | 42.83 | -1.33 (-3.01%) | 3,099,156 |
| 12 Sep 2023 | CNY | 43.5 | 44.24 | 42.89 | 44.16 | 44.16 | +0.76 (+1.75%) | 2,580,937 |
| 11 Sep 2023 | CNY | 43.06 | 43.67 | 42.22 | 43.4 | 43.4 | +0.45 (+1.05%) | 2,274,005 |
| 8 Sep 2023 | CNY | 43.01 | 44 | 42.8 | 42.95 | 42.95 | +0.15 (+0.35%) | 2,035,688 |
| 7 Sep 2023 | CNY | 44.5 | 44.56 | 42.69 | 42.8 | 42.8 | -1.8 (-4.04%) | 3,321,917 |
| 6 Sep 2023 | CNY | 44.01 | 44.86 | 43.4 | 44.6 | 44.6 | +0.59 (+1.34%) | 3,031,645 |
| 5 Sep 2023 | CNY | 44.92 | 44.96 | 43.86 | 44.01 | 44.01 | -1.07 (-2.37%) | 3,101,154 |
| 4 Sep 2023 | CNY | 44.92 | 45.78 | 43.91 | 45.08 | 45.08 | +0.12 (+0.27%) | 3,318,900 |
| 1 Sep 2023 | CNY | 45.38 | 46.11 | 44.84 | 44.96 | 44.96 | -0.28 (-0.62%) | 3,754,427 |
| 31 Aug 2023 | CNY | 45.84 | 46.25 | 44.91 | 45.24 | 45.24 | -0.57 (-1.24%) | 3,721,107 |
| 30 Aug 2023 | CNY | 46.11 | 47.5 | 45.57 | 45.81 | 45.81 | -0.98 (-2.09%) | 5,619,621 |
| 29 Aug 2023 | CNY | 43.05 | 46.86 | 43 | 46.79 | 46.79 | +3.02 (+6.90%) | 7,100,755 |
| 28 Aug 2023 | CNY | 45.85 | 46.89 | 43.33 | 43.77 | 43.77 | +1.41 (+3.33%) | 9,403,847 |
| 25 Aug 2023 | CNY | 44.88 | 44.9 | 42.08 | 42.36 | 42.36 | -3.25 (-7.13%) | 7,207,159 |
| 24 Aug 2023 | CNY | 44.54 | 47.4 | 43.3 | 45.61 | 45.61 | +1.26 (+2.84%) | 8,746,313 |
| 23 Aug 2023 | CNY | 47.38 | 48.25 | 44.34 | 44.35 | 44.35 | -3.98 (-8.24%) | 9,527,135 |
| 22 Aug 2023 | CNY | 51.29 | 52.59 | 46.72 | 48.33 | 48.33 | -3.62 (-6.97%) | 12,035,920 |
| 21 Aug 2023 | CNY | 54 | 54.66 | 51.32 | 51.95 | 51.95 | -2.95 (-5.37%) | 11,598,770 |
| 18 Aug 2023 | CNY | 52.7 | 58.76 | 52.3 | 54.9 | 54.9 | +0.63 (+1.16%) | 17,702,940 |
| 17 Aug 2023 | CNY | 53.2 | 57.8 | 50.5 | 54.27 | 54.27 | -4.18 (-7.15%) | 19,900,780 |
| 16 Aug 2023 | CNY | 60 | 78.24 | 57.78 | 58.45 | 58.45 | +18.46 (+46.16%) | 28,297,890 |
| 15 Aug 2023 | CNY | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.0 (0.0%) | 0 |
| 14 Aug 2023 | CNY | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.0 (0.0%) | 0 |
