| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 46.15 | 49 | 46.08 | 47.4 | 47.4 | +1.64 (+3.58%) | 2,737,564 |
| 24 Oct 2023 | CNY | 44.45 | 46.39 | 44.18 | 45.76 | 45.76 | +0.9 (+2.01%) | 1,787,430 |
| 23 Oct 2023 | CNY | 45.5 | 47.51 | 44.51 | 44.86 | 44.86 | -2.16 (-4.59%) | 2,080,598 |
| 20 Oct 2023 | CNY | 46.46 | 49.8 | 46.32 | 47.02 | 47.02 | +0.7 (+1.51%) | 2,632,446 |
| 19 Oct 2023 | CNY | 48.02 | 48.5 | 46.01 | 46.32 | 46.32 | -1.6 (-3.34%) | 2,059,367 |
| 18 Oct 2023 | CNY | 48.99 | 49.18 | 47.67 | 47.92 | 47.92 | -1.78 (-3.58%) | 2,490,425 |
| 17 Oct 2023 | CNY | 49.5 | 49.99 | 46.72 | 49.7 | 49.7 | +0.46 (+0.93%) | 4,096,189 |
| 16 Oct 2023 | CNY | 49.75 | 50.41 | 48.29 | 49.24 | 49.24 | -1.25 (-2.48%) | 6,822,362 |
| 13 Oct 2023 | CNY | 49.67 | 53.29 | 49.29 | 50.49 | 50.49 | +0.19 (+0.38%) | 4,510,239 |
| 12 Oct 2023 | CNY | 50.19 | 51.77 | 48.58 | 50.3 | 50.3 | -1.52 (-2.93%) | 4,931,757 |
| 11 Oct 2023 | CNY | 50 | 53.5 | 46.73 | 51.82 | 51.82 | +1.78 (+3.56%) | 8,165,973 |
| 10 Oct 2023 | CNY | 48 | 55.55 | 48 | 50.04 | 50.04 | +1.08 (+2.21%) | 9,168,723 |
| 9 Oct 2023 | CNY | 47.5 | 49.88 | 46.38 | 48.96 | 48.96 | +2.39 (+5.13%) | 9,221,854 |
| 28 Sep 2023 | CNY | 46.27 | 48.88 | 45.62 | 46.57 | 46.57 | +1.03 (+2.26%) | 11,566,980 |
| 27 Sep 2023 | CNY | 43.1 | 46.95 | 42.73 | 45.54 | 45.54 | +0.96 (+2.15%) | 12,772,830 |
| 26 Sep 2023 | CNY | 43 | 45.01 | 41.43 | 44.58 | 44.58 | +1.76 (+4.11%) | 11,351,810 |
| 25 Sep 2023 | CNY | 43.05 | 44.81 | 42.5 | 42.82 | 42.82 | +0.76 (+1.81%) | 10,099,230 |
| 22 Sep 2023 | CNY | 43.48 | 44 | 41.23 | 42.06 | 42.06 | -1.51 (-3.47%) | 9,322,457 |
| 21 Sep 2023 | CNY | 46.11 | 47.8 | 43.51 | 43.57 | 43.57 | -3.64 (-7.71%) | 11,137,220 |
| 20 Sep 2023 | CNY | 46.03 | 49.08 | 46.03 | 47.21 | 47.21 | -3.73 (-7.32%) | 11,815,410 |
| 19 Sep 2023 | CNY | 49 | 52.98 | 48 | 50.94 | 50.94 | +1.91 (+3.90%) | 12,922,340 |
| 18 Sep 2023 | CNY | 49.78 | 53.95 | 48.36 | 49.03 | 49.03 | -6.05 (-10.98%) | 13,394,740 |
| 15 Sep 2023 | CNY | 55 | 62.88 | 54.97 | 55.08 | 55.08 | +17.52 (+46.65%) | 19,608,690 |
| 14 Sep 2023 | CNY | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.0 (0.0%) | 0 |
| 13 Sep 2023 | CNY | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.0 (0.0%) | 0 |
