| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 48.86 | 48.37 | 48.7 | 48.49 | 48.49 | -0.4 (-0.82%) | 33,547,990 |
| 20 Sep 2023 | CNY | 49.26 | 48.58 | 49.26 | 48.89 | 48.89 | -0.39 (-0.79%) | 32,873,260 |
| 19 Sep 2023 | CNY | 49.35 | 49.02 | 49.28 | 49.28 | 49.28 | -0.02 (-0.04%) | 26,652,450 |
| 18 Sep 2023 | CNY | 49.48 | 48.7 | 48.92 | 49.3 | 49.3 | +0.1 (+0.20%) | 29,526,750 |
| 15 Sep 2023 | CNY | 50.12 | 49 | 49.49 | 49.2 | 49.2 | +0.01 (+0.02%) | 55,753,190 |
| 14 Sep 2023 | CNY | 49.8 | 48.99 | 49.64 | 49.19 | 49.19 | -0.31 (-0.63%) | 39,131,220 |
| 13 Sep 2023 | CNY | 50.22 | 49.22 | 50.14 | 49.5 | 49.5 | -0.45 (-0.90%) | 43,398,920 |
| 12 Sep 2023 | CNY | 50.15 | 49.49 | 50.1 | 49.95 | 49.95 | -0.41 (-0.81%) | 36,114,390 |
| 11 Sep 2023 | CNY | 50.77 | 49.85 | 50.38 | 50.36 | 50.36 | +0.24 (+0.48%) | 49,151,470 |
| 8 Sep 2023 | CNY | 50.45 | 49.8 | 50.03 | 50.12 | 50.12 | -0.1 (-0.20%) | 27,366,740 |
| 7 Sep 2023 | CNY | 50.88 | 50.16 | 50.71 | 50.22 | 50.22 | -0.81 (-1.59%) | 40,329,070 |
| 6 Sep 2023 | CNY | 51.19 | 49.88 | 50 | 51.03 | 51.03 | +0.83 (+1.65%) | 51,436,220 |
| 5 Sep 2023 | CNY | 51.2 | 50.13 | 51.2 | 50.2 | 50.2 | -1.25 (-2.43%) | 50,624,380 |
| 4 Sep 2023 | CNY | 51.9 | 50.44 | 50.45 | 51.45 | 51.45 | +1.35 (+2.69%) | 92,193,110 |
| 1 Sep 2023 | CNY | 50.5 | 49.26 | 49.35 | 50.1 | 50.1 | +1.31 (+2.68%) | 85,575,650 |
| 31 Aug 2023 | CNY | 49.55 | 48.51 | 48.63 | 48.79 | 48.79 | +0.54 (+1.12%) | 63,953,780 |
| 30 Aug 2023 | CNY | 48.99 | 47.9 | 48.88 | 48.25 | 48.25 | -0.31 (-0.64%) | 60,012,300 |
| 29 Aug 2023 | CNY | 48.97 | 47.89 | 48.04 | 48.56 | 48.56 | +0.45 (+0.94%) | 57,380,610 |
| 28 Aug 2023 | CNY | 50.53 | 47.78 | 50.5 | 48.11 | 48.11 | +1.1 (+2.34%) | 109,010,820 |
| 25 Aug 2023 | CNY | 47.38 | 46.25 | 46.31 | 47.01 | 47.01 | +0.51 (+1.10%) | 41,763,550 |
| 24 Aug 2023 | CNY | 47.01 | 46.19 | 46.53 | 46.5 | 46.5 | +0.04 (+0.09%) | 41,863,720 |
| 23 Aug 2023 | CNY | 47.1 | 46.39 | 46.72 | 46.46 | 46.46 | -0.54 (-1.15%) | 47,623,950 |
| 22 Aug 2023 | CNY | 47.3 | 46.47 | 46.9 | 47 | 47 | +0.33 (+0.71%) | 51,849,550 |
| 21 Aug 2023 | CNY | 47.49 | 46.67 | 47.4 | 46.67 | 46.67 | -0.85 (-1.79%) | 62,808,090 |
| 18 Aug 2023 | CNY | 49 | 47.52 | 47.9 | 47.52 | 47.52 | -0.39 (-0.81%) | 63,666,260 |
| 17 Aug 2023 | CNY | 48.18 | 47.33 | 48.01 | 47.91 | 47.91 | -0.44 (-0.91%) | 59,827,370 |
| 16 Aug 2023 | CNY | 48.94 | 48.13 | 48.32 | 48.35 | 48.35 | -0.33 (-0.68%) | 47,660,380 |
| 15 Aug 2023 | CNY | 49.08 | 48.02 | 48.52 | 48.68 | 48.68 | +0.15 (+0.31%) | 52,183,680 |
| 14 Aug 2023 | CNY | 48.82 | 48.28 | 48.3 | 48.53 | 48.53 | -0.84 (-1.70%) | 60,472,150 |
| 11 Aug 2023 | CNY | 51.41 | 49.35 | 51.3 | 49.37 | 49.37 | -1.99 (-3.87%) | 74,892,090 |
