| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 43.15 | 43.67 | 43 | 43.43 | 43.43 | +0.23 (+0.53%) | 7,220,290 |
| 9 Oct 2023 | CNY | 42.92 | 43.65 | 42.73 | 43.2 | 43.2 | +0.35 (+0.82%) | 8,309,278 |
| 28 Sep 2023 | CNY | 42.24 | 43.17 | 42.12 | 42.85 | 42.85 | +0.89 (+2.12%) | 12,550,911 |
| 27 Sep 2023 | CNY | 41.98 | 42.44 | 41.8 | 41.96 | 41.96 | -0.02 (-0.05%) | 9,955,252 |
| 26 Sep 2023 | CNY | 43.65 | 43.69 | 41.6 | 41.98 | 41.98 | -1.53 (-3.52%) | 20,176,583 |
| 25 Sep 2023 | CNY | 44.06 | 44.24 | 43.37 | 43.51 | 43.51 | -0.55 (-1.25%) | 7,572,035 |
| 22 Sep 2023 | CNY | 43.32 | 44.56 | 43.06 | 44.06 | 44.06 | +0.8 (+1.85%) | 10,362,851 |
| 21 Sep 2023 | CNY | 42.8 | 43.5 | 42.8 | 43.26 | 43.26 | +0.63 (+1.48%) | 10,085,325 |
| 20 Sep 2023 | CNY | 42.6 | 42.81 | 42.46 | 42.63 | 42.63 | -0.08 (-0.19%) | 4,384,885 |
| 19 Sep 2023 | CNY | 43.24 | 43.31 | 42.65 | 42.71 | 42.71 | -0.44 (-1.02%) | 6,823,308 |
| 18 Sep 2023 | CNY | 43.15 | 43.45 | 43.02 | 43.15 | 43.15 | -0.24 (-0.55%) | 6,584,577 |
| 15 Sep 2023 | CNY | 43.28 | 43.49 | 42.94 | 43.39 | 43.39 | +0.11 (+0.25%) | 8,309,676 |
| 14 Sep 2023 | CNY | 43.11 | 43.4 | 42.8 | 43.28 | 43.28 | +0.19 (+0.44%) | 8,049,435 |
| 13 Sep 2023 | CNY | 43.75 | 43.75 | 42.78 | 43.09 | 43.09 | -0.67 (-1.53%) | 11,176,863 |
| 12 Sep 2023 | CNY | 43.78 | 44 | 43.46 | 43.76 | 43.76 | -0.26 (-0.59%) | 12,996,668 |
| 11 Sep 2023 | CNY | 45.16 | 45.16 | 43.1 | 44.02 | 44.02 | -1.18 (-2.61%) | 26,536,058 |
| 8 Sep 2023 | CNY | 44.82 | 46 | 44.7 | 45.2 | 45.2 | +0.22 (+0.49%) | 19,648,771 |
| 7 Sep 2023 | CNY | 45.47 | 45.72 | 44.83 | 44.98 | 44.98 | -0.52 (-1.14%) | 15,382,760 |
| 6 Sep 2023 | CNY | 43.47 | 45.67 | 43.28 | 45.5 | 45.5 | +1.84 (+4.21%) | 28,766,086 |
| 5 Sep 2023 | CNY | 43.88 | 44.32 | 43.45 | 43.66 | 43.66 | -0.32 (-0.73%) | 10,882,556 |
| 4 Sep 2023 | CNY | 44.47 | 44.55 | 43.75 | 43.98 | 43.98 | -0.54 (-1.21%) | 12,912,884 |
| 1 Sep 2023 | CNY | 44.44 | 44.55 | 43.71 | 44.52 | 44.52 | -0.03 (-0.07%) | 9,767,068 |
| 31 Aug 2023 | CNY | 44.8 | 45.18 | 44.19 | 44.55 | 44.55 | +0.06 (+0.13%) | 10,219,793 |
| 30 Aug 2023 | CNY | 43.98 | 44.8 | 43.85 | 44.49 | 44.49 | +0.51 (+1.16%) | 10,534,012 |
| 29 Aug 2023 | CNY | 43.3 | 44.87 | 43.3 | 43.98 | 43.98 | +0.36 (+0.83%) | 13,970,634 |
| 28 Aug 2023 | CNY | 44.65 | 45 | 42.45 | 43.62 | 43.62 | +0.9 (+2.11%) | 16,847,425 |
| 25 Aug 2023 | CNY | 43.07 | 43.84 | 42.62 | 42.72 | 42.72 | -0.74 (-1.70%) | 10,133,882 |
| 24 Aug 2023 | CNY | 42.99 | 44.06 | 42.91 | 43.46 | 43.46 | +0.07 (+0.16%) | 9,640,706 |
| 23 Aug 2023 | CNY | 44.64 | 44.64 | 43.16 | 43.39 | 43.39 | -1.2 (-2.69%) | 11,186,053 |
| 22 Aug 2023 | CNY | 43.71 | 45.8 | 43.71 | 44.59 | 44.59 | +0.91 (+2.08%) | 19,668,121 |
