| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22 Aug 2023 | CNY | 65.15 | 65.99 | 56.77 | 57.28 | 57.28 | -8.45 (-12.86%) | 14,924,580 |
| 21 Aug 2023 | CNY | 61.53 | 68.28 | 58.42 | 65.73 | 65.73 | +2.43 (+3.84%) | 18,640,860 |
| 18 Aug 2023 | CNY | 60.89 | 68.47 | 60.03 | 63.3 | 63.3 | +1.57 (+2.54%) | 20,170,070 |
| 17 Aug 2023 | CNY | 58.21 | 64.78 | 56.5 | 61.73 | 61.73 | +2.35 (+3.96%) | 19,977,400 |
| 16 Aug 2023 | CNY | 62.18 | 65.25 | 57.5 | 59.38 | 59.38 | -8.62 (-12.68%) | 20,703,320 |
| 15 Aug 2023 | CNY | 75 | 96.18 | 66.66 | 68 | 68 | +56 (+466.67%) | 29,797,840 |
| 14 Aug 2023 | CNY | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
