| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 75.06 | 78.87 | 74.02 | 76.07 | 76.07 | +2.88 (+3.93%) | 128,168,900 |
| 13 Oct 2023 | CNY | 66.3 | 73.19 | 66.2 | 73.19 | 73.19 | +6.65 (+9.99%) | 118,326,180 |
| 12 Oct 2023 | CNY | 65.71 | 67.7 | 65.3 | 66.54 | 66.54 | +0.83 (+1.26%) | 107,132,650 |
| 11 Oct 2023 | CNY | 71.9 | 72.88 | 65.45 | 65.71 | 65.71 | -1.71 (-2.54%) | 187,073,390 |
| 10 Oct 2023 | CNY | 66.7 | 67.42 | 65.7 | 67.42 | 67.42 | +6.13 (+10.00%) | 43,860,210 |
| 9 Oct 2023 | CNY | 61.29 | 61.29 | 60.18 | 61.29 | 61.29 | +5.57 (+10.00%) | 31,451,070 |
| 28 Sep 2023 | CNY | 51.37 | 55.72 | 50.7 | 55.72 | 55.72 | +5.07 (+10.01%) | 98,583,400 |
| 27 Sep 2023 | CNY | 49.98 | 51.58 | 49.6 | 50.65 | 50.65 | +0.04 (+0.08%) | 65,595,350 |
| 26 Sep 2023 | CNY | 50.95 | 55.25 | 50.21 | 50.61 | 50.61 | -0.64 (-1.25%) | 96,903,520 |
| 25 Sep 2023 | CNY | 52 | 52.93 | 50.5 | 51.25 | 51.25 | +1.26 (+2.52%) | 87,538,490 |
| 22 Sep 2023 | CNY | 50.51 | 50.98 | 48.71 | 49.99 | 49.99 | -1.31 (-2.55%) | 78,758,380 |
| 21 Sep 2023 | CNY | 50.65 | 52.94 | 50.11 | 51.3 | 51.3 | +0.7 (+1.38%) | 77,551,600 |
| 20 Sep 2023 | CNY | 51.91 | 53.4 | 50.56 | 50.6 | 50.6 | -2 (-3.80%) | 80,701,810 |
| 19 Sep 2023 | CNY | 51.78 | 53.49 | 50.52 | 52.6 | 52.6 | +1.6 (+3.14%) | 117,825,440 |
| 18 Sep 2023 | CNY | 48.4 | 51 | 48 | 51 | 51 | +4.64 (+10.01%) | 61,235,650 |
| 15 Sep 2023 | CNY | 47.89 | 47.9 | 45.56 | 46.36 | 46.36 | +0.75 (+1.64%) | 115,053,800 |
| 14 Sep 2023 | CNY | 41.99 | 45.61 | 41.6 | 45.61 | 45.61 | +4.15 (+10.01%) | 57,008,100 |
| 13 Sep 2023 | CNY | 43 | 43.36 | 41.3 | 41.46 | 41.46 | -1.93 (-4.45%) | 71,634,850 |
| 12 Sep 2023 | CNY | 45.2 | 45.58 | 42.18 | 43.39 | 43.39 | -1.08 (-2.43%) | 73,992,110 |
| 11 Sep 2023 | CNY | 44.4 | 46.8 | 42 | 44.47 | 44.47 | +0.77 (+1.76%) | 94,854,800 |
| 8 Sep 2023 | CNY | 42 | 44.24 | 41.8 | 43.7 | 43.7 | +1.45 (+3.43%) | 67,209,330 |
| 7 Sep 2023 | CNY | 43.45 | 43.52 | 41.78 | 42.25 | 42.25 | -1.66 (-3.78%) | 69,992,420 |
| 6 Sep 2023 | CNY | 41.05 | 45.16 | 41.05 | 43.91 | 43.91 | +2.86 (+6.97%) | 88,892,580 |
| 5 Sep 2023 | CNY | 41.21 | 42.38 | 40.58 | 41.05 | 41.05 | +0.47 (+1.16%) | 87,118,130 |
| 4 Sep 2023 | CNY | 36.92 | 40.58 | 36 | 40.58 | 40.58 | +3.69 (+10.00%) | 74,469,520 |
| 1 Sep 2023 | CNY | 36 | 38.54 | 36 | 36.89 | 36.89 | +0.85 (+2.36%) | 56,232,440 |
| 31 Aug 2023 | CNY | 36.2 | 38.03 | 35.76 | 36.04 | 36.04 | -0.65 (-1.77%) | 40,089,310 |
| 30 Aug 2023 | CNY | 36 | 37.37 | 35.7 | 36.69 | 36.69 | +0.34 (+0.94%) | 56,424,020 |
| 29 Aug 2023 | CNY | 33.7 | 36.88 | 32.96 | 36.35 | 36.35 | +2.7 (+8.02%) | 77,544,870 |
| 28 Aug 2023 | CNY | 34.2 | 35.24 | 33.28 | 33.65 | 33.65 | +1.61 (+5.02%) | 68,024,490 |
