| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 43.49 | 43.88 | 43.26 | 43.65 | 43.65 | +0.41 (+0.95%) | 8,643,661 |
| 27 Sep 2023 | CNY | 43.07 | 43.84 | 43 | 43.24 | 43.24 | +0.14 (+0.32%) | 7,345,013 |
| 26 Sep 2023 | CNY | 43.49 | 43.93 | 43.1 | 43.1 | 43.1 | -0.43 (-0.99%) | 8,729,481 |
| 25 Sep 2023 | CNY | 44.6 | 44.61 | 43.34 | 43.53 | 43.53 | -1.17 (-2.62%) | 12,441,091 |
| 22 Sep 2023 | CNY | 43.08 | 44.73 | 43.07 | 44.7 | 44.7 | +1.4 (+3.23%) | 11,059,745 |
| 21 Sep 2023 | CNY | 43.28 | 43.73 | 43.11 | 43.3 | 43.3 | -0.08 (-0.18%) | 6,712,162 |
| 20 Sep 2023 | CNY | 43.82 | 44.29 | 43.38 | 43.38 | 43.38 | -0.55 (-1.25%) | 6,034,961 |
| 19 Sep 2023 | CNY | 44.3 | 44.5 | 43.52 | 43.93 | 43.93 | -0.49 (-1.10%) | 6,992,804 |
| 18 Sep 2023 | CNY | 44.33 | 44.89 | 43.94 | 44.42 | 44.42 | -0.08 (-0.18%) | 8,626,136 |
| 15 Sep 2023 | CNY | 44.42 | 45.71 | 43.83 | 44.5 | 44.5 | +0.4 (+0.91%) | 13,085,592 |
| 14 Sep 2023 | CNY | 44.68 | 44.76 | 43.88 | 44.1 | 44.1 | -0.58 (-1.30%) | 8,748,754 |
| 13 Sep 2023 | CNY | 45 | 45.39 | 44.33 | 44.68 | 44.68 | -0.82 (-1.80%) | 10,446,862 |
| 12 Sep 2023 | CNY | 45.52 | 45.9 | 45.29 | 45.5 | 45.5 | -0.12 (-0.26%) | 7,008,544 |
| 11 Sep 2023 | CNY | 45.55 | 46.02 | 45.24 | 45.62 | 45.62 | +0.18 (+0.40%) | 10,203,446 |
| 8 Sep 2023 | CNY | 45.31 | 45.8 | 45.02 | 45.44 | 45.44 | +0.07 (+0.15%) | 10,733,020 |
| 7 Sep 2023 | CNY | 46.45 | 46.45 | 45.37 | 45.37 | 45.37 | -1.32 (-2.83%) | 13,401,732 |
| 6 Sep 2023 | CNY | 46.14 | 46.83 | 46.04 | 46.69 | 46.69 | +0.28 (+0.60%) | 12,792,190 |
| 5 Sep 2023 | CNY | 46.81 | 47.1 | 46.2 | 46.41 | 46.41 | -0.36 (-0.77%) | 13,257,311 |
| 4 Sep 2023 | CNY | 46 | 46.78 | 45.79 | 46.77 | 46.77 | +1 (+2.18%) | 14,708,237 |
| 1 Sep 2023 | CNY | 46.35 | 46.51 | 45.28 | 45.77 | 45.77 | -0.41 (-0.89%) | 14,549,727 |
| 31 Aug 2023 | CNY | 46.2 | 46.66 | 45.9 | 46.18 | 46.18 | -0.09 (-0.19%) | 15,465,877 |
| 30 Aug 2023 | CNY | 46.1 | 47.13 | 45.4 | 46.27 | 46.27 | +0.67 (+1.47%) | 26,604,439 |
| 29 Aug 2023 | CNY | 44.03 | 45.88 | 43.9 | 45.6 | 45.6 | +0.82 (+1.83%) | 31,149,440 |
| 28 Aug 2023 | CNY | 44.98 | 45.21 | 43.6 | 44.78 | 44.78 | +3.68 (+8.95%) | 47,586,211 |
| 25 Aug 2023 | CNY | 41.71 | 41.76 | 40.77 | 41.1 | 41.1 | -0.9 (-2.14%) | 13,459,405 |
| 24 Aug 2023 | CNY | 42.69 | 42.84 | 41.74 | 42 | 42 | -0.48 (-1.13%) | 13,196,385 |
| 23 Aug 2023 | CNY | 43.07 | 43.07 | 42.17 | 42.48 | 42.48 | -0.77 (-1.78%) | 7,878,804 |
| 22 Aug 2023 | CNY | 43.33 | 43.5 | 42.1 | 43.25 | 43.25 | +0.2 (+0.46%) | 14,289,122 |
| 21 Aug 2023 | CNY | 43.68 | 44.61 | 43 | 43.05 | 43.05 | -0.19 (-0.44%) | 13,577,286 |
| 18 Aug 2023 | CNY | 44.65 | 44.82 | 43.15 | 43.24 | 43.24 | -1.35 (-3.03%) | 11,096,897 |
