| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 50.2 | 51.42 | 48.81 | 51.36 | 51.36 | -0.83 (-1.59%) | 8,158,390 |
| 10 Oct 2023 | CNY | 51.39 | 53.63 | 51.29 | 52.19 | 52.19 | +1.27 (+2.49%) | 12,724,250 |
| 9 Oct 2023 | CNY | 48.83 | 51.51 | 48.49 | 50.92 | 50.92 | +1.17 (+2.35%) | 9,077,300 |
| 28 Sep 2023 | CNY | 50.64 | 51 | 49.04 | 49.75 | 49.75 | +0.15 (+0.30%) | 9,945,844 |
| 27 Sep 2023 | CNY | 52.03 | 52.49 | 49.48 | 49.6 | 49.6 | -3.79 (-7.10%) | 13,605,910 |
| 26 Sep 2023 | CNY | 48.23 | 56.48 | 48.23 | 53.39 | 53.39 | +3.89 (+7.86%) | 18,183,080 |
| 25 Sep 2023 | CNY | 46.2 | 51.9 | 44.72 | 49.5 | 49.5 | +5.58 (+12.70%) | 14,260,580 |
| 22 Sep 2023 | CNY | 43.11 | 44.36 | 42.51 | 43.92 | 43.92 | +0.33 (+0.76%) | 4,715,535 |
| 21 Sep 2023 | CNY | 46.8 | 47.76 | 43.47 | 43.59 | 43.59 | -3.14 (-6.72%) | 7,221,354 |
| 20 Sep 2023 | CNY | 47.11 | 48.69 | 46.51 | 46.73 | 46.73 | -1.17 (-2.44%) | 6,224,716 |
| 19 Sep 2023 | CNY | 46.4 | 48.85 | 45.28 | 47.9 | 47.9 | +1.82 (+3.95%) | 9,182,729 |
| 18 Sep 2023 | CNY | 43.88 | 47.28 | 43.65 | 46.08 | 46.08 | +1.79 (+4.04%) | 6,727,483 |
| 15 Sep 2023 | CNY | 45 | 46.86 | 44.11 | 44.29 | 44.29 | +0.77 (+1.77%) | 5,758,580 |
| 14 Sep 2023 | CNY | 45.76 | 46.97 | 43.3 | 43.52 | 43.52 | -2.34 (-5.10%) | 5,992,662 |
| 13 Sep 2023 | CNY | 47.3 | 47.6 | 45.01 | 45.86 | 45.86 | -1.79 (-3.76%) | 5,842,758 |
| 12 Sep 2023 | CNY | 47.64 | 48.82 | 46.56 | 47.65 | 47.65 | 0.0 (0.0%) | 6,369,500 |
| 11 Sep 2023 | CNY | 50.01 | 50.62 | 46.85 | 47.65 | 47.65 | -3.12 (-6.15%) | 8,614,315 |
| 8 Sep 2023 | CNY | 46.6 | 52.35 | 46.45 | 50.77 | 50.77 | +2.97 (+6.21%) | 10,091,160 |
| 7 Sep 2023 | CNY | 52 | 52.7 | 47.6 | 47.8 | 47.8 | -5.2 (-9.81%) | 10,326,590 |
| 6 Sep 2023 | CNY | 48.19 | 58 | 47.59 | 53 | 53 | +4.12 (+8.43%) | 14,096,520 |
| 5 Sep 2023 | CNY | 46.75 | 50.5 | 46.75 | 48.88 | 48.88 | +1.85 (+3.93%) | 9,242,500 |
| 4 Sep 2023 | CNY | 47.3 | 48.4 | 46.24 | 47.03 | 47.03 | -0.18 (-0.38%) | 4,845,559 |
| 1 Sep 2023 | CNY | 49.03 | 49.6 | 47.21 | 47.21 | 47.21 | -2.47 (-4.97%) | 6,851,311 |
| 31 Aug 2023 | CNY | 47.3 | 50.72 | 47.3 | 49.68 | 49.68 | +0.9 (+1.85%) | 9,794,205 |
| 30 Aug 2023 | CNY | 47.11 | 51.11 | 47.11 | 48.78 | 48.78 | +1.84 (+3.92%) | 13,473,670 |
| 29 Aug 2023 | CNY | 40.8 | 47.79 | 40.45 | 46.94 | 46.94 | +5.33 (+12.81%) | 13,629,230 |
| 28 Aug 2023 | CNY | 44 | 44.44 | 41.1 | 41.61 | 41.61 | +0.2 (+0.48%) | 8,541,880 |
| 25 Aug 2023 | CNY | 45.75 | 46.71 | 41.41 | 41.41 | 41.41 | -5.03 (-10.83%) | 10,207,650 |
| 24 Aug 2023 | CNY | 49 | 49.06 | 45.95 | 46.44 | 46.44 | -3.56 (-7.12%) | 10,705,150 |
| 23 Aug 2023 | CNY | 54.8 | 54.95 | 50 | 50 | 50 | -7.28 (-12.71%) | 12,840,830 |
