| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 52.8 | 53.5 | 52.1 | 53.2 | 53.2 | -0.12 (-0.23%) | 1,798,308 |
| 9 Oct 2023 | CNY | 52.96 | 54.23 | 51.76 | 53.32 | 53.32 | +0.55 (+1.04%) | 1,609,159 |
| 28 Sep 2023 | CNY | 53.64 | 53.64 | 52.01 | 52.77 | 52.77 | -0.33 (-0.62%) | 1,804,000 |
| 27 Sep 2023 | CNY | 53.39 | 53.57 | 52.5 | 53.1 | 53.1 | -0.1 (-0.19%) | 1,425,200 |
| 26 Sep 2023 | CNY | 52.86 | 53.9 | 52.05 | 53.2 | 53.2 | +0.19 (+0.36%) | 2,159,003 |
| 25 Sep 2023 | CNY | 53.4 | 54.21 | 51.94 | 53.01 | 53.01 | -0.8 (-1.49%) | 1,682,923 |
| 22 Sep 2023 | CNY | 53.45 | 54.9 | 53.21 | 53.81 | 53.81 | +0.42 (+0.79%) | 1,894,682 |
| 21 Sep 2023 | CNY | 53.53 | 54.2 | 53.3 | 53.39 | 53.39 | -0.41 (-0.76%) | 1,109,204 |
| 20 Sep 2023 | CNY | 54.09 | 54.37 | 53.19 | 53.8 | 53.8 | -0.33 (-0.61%) | 895,332 |
| 19 Sep 2023 | CNY | 54.79 | 54.79 | 53.73 | 54.13 | 54.13 | -0.57 (-1.04%) | 866,195 |
| 18 Sep 2023 | CNY | 54.74 | 55.49 | 54.03 | 54.7 | 54.7 | -0.15 (-0.27%) | 895,513 |
| 15 Sep 2023 | CNY | 55.6 | 55.69 | 54.04 | 54.85 | 54.85 | -0.23 (-0.42%) | 1,114,124 |
| 14 Sep 2023 | CNY | 55.63 | 55.88 | 54.4 | 55.08 | 55.08 | -0.43 (-0.77%) | 1,336,542 |
| 13 Sep 2023 | CNY | 56.72 | 56.72 | 55.09 | 55.51 | 55.51 | -1.33 (-2.34%) | 988,595 |
| 12 Sep 2023 | CNY | 57.88 | 57.95 | 56.46 | 56.84 | 56.84 | -1.16 (-2.00%) | 871,700 |
| 11 Sep 2023 | CNY | 58.04 | 58.58 | 56.8 | 58 | 58 | -0.04 (-0.07%) | 2,649,140 |
| 8 Sep 2023 | CNY | 58.7 | 59.39 | 57.22 | 58.04 | 58.04 | -0.51 (-0.87%) | 769,000 |
| 7 Sep 2023 | CNY | 59.99 | 60.25 | 58.5 | 58.55 | 58.55 | -1.47 (-2.45%) | 703,400 |
| 6 Sep 2023 | CNY | 60.11 | 60.77 | 59.27 | 60.02 | 60.02 | -0.92 (-1.51%) | 732,149 |
| 5 Sep 2023 | CNY | 61.27 | 63.5 | 60.7 | 60.94 | 60.94 | -0.75 (-1.22%) | 1,041,500 |
| 4 Sep 2023 | CNY | 61.15 | 62.29 | 59.5 | 61.69 | 61.69 | +0.54 (+0.88%) | 1,678,790 |
| 1 Sep 2023 | CNY | 62 | 62.96 | 60.92 | 61.15 | 61.15 | -0.43 (-0.70%) | 764,100 |
| 31 Aug 2023 | CNY | 61.46 | 63.17 | 60.46 | 61.58 | 61.58 | -0.51 (-0.82%) | 1,064,157 |
| 30 Aug 2023 | CNY | 58.58 | 62.75 | 58.02 | 62.09 | 62.09 | +4.34 (+7.52%) | 3,074,500 |
| 29 Aug 2023 | CNY | 59.29 | 59.8 | 56.03 | 57.75 | 57.75 | -0.68 (-1.16%) | 3,971,752 |
| 28 Aug 2023 | CNY | 64.73 | 64.73 | 58.12 | 58.43 | 58.43 | -0.56 (-0.95%) | 3,236,821 |
| 25 Aug 2023 | CNY | 62.88 | 63 | 57.66 | 58.99 | 58.99 | -4.21 (-6.66%) | 2,815,270 |
| 24 Aug 2023 | CNY | 63.01 | 64.36 | 62.21 | 63.2 | 63.2 | +0.2 (+0.32%) | 1,235,504 |
| 23 Aug 2023 | CNY | 64.3 | 64.96 | 62.91 | 63 | 63 | -2.17 (-3.33%) | 875,748 |
| 22 Aug 2023 | CNY | 64.39 | 65.34 | 63.27 | 65.17 | 65.17 | +1.29 (+2.02%) | 858,600 |
