| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 44.58 | 46.49 | 44.58 | 46.14 | 46.14 | +0.24 (+0.52%) | 3,865,553 |
| 21 Sep 2023 | CNY | 47.2 | 47.69 | 45.9 | 45.9 | 45.9 | -1.13 (-2.40%) | 3,899,498 |
| 20 Sep 2023 | CNY | 46.2 | 47.74 | 46.2 | 47.03 | 47.03 | +0.06 (+0.13%) | 4,574,449 |
| 19 Sep 2023 | CNY | 45.61 | 47.2 | 45.17 | 46.97 | 46.97 | +0.97 (+2.11%) | 4,450,828 |
| 18 Sep 2023 | CNY | 44.9 | 46.1 | 44.53 | 46 | 46 | +0.93 (+2.06%) | 3,332,240 |
| 15 Sep 2023 | CNY | 44.83 | 45.66 | 44.2 | 45.07 | 45.07 | +0.19 (+0.42%) | 2,834,060 |
| 14 Sep 2023 | CNY | 46.6 | 46.61 | 44.55 | 44.88 | 44.88 | -1.86 (-3.98%) | 4,543,332 |
| 13 Sep 2023 | CNY | 47.69 | 47.69 | 46.38 | 46.74 | 46.74 | -1.16 (-2.42%) | 3,984,237 |
| 12 Sep 2023 | CNY | 48.02 | 48.4 | 47.68 | 47.9 | 47.9 | -0.45 (-0.93%) | 2,971,767 |
| 11 Sep 2023 | CNY | 49.55 | 49.55 | 47.8 | 48.35 | 48.35 | -1.27 (-2.56%) | 4,780,518 |
| 8 Sep 2023 | CNY | 49.27 | 50 | 49.01 | 49.62 | 49.62 | +0.1 (+0.20%) | 3,409,576 |
| 7 Sep 2023 | CNY | 51.4 | 51.5 | 49.5 | 49.52 | 49.52 | -2.5 (-4.81%) | 6,678,314 |
| 6 Sep 2023 | CNY | 50.31 | 52.06 | 49.26 | 52.02 | 52.02 | +1.79 (+3.56%) | 8,682,521 |
| 5 Sep 2023 | CNY | 50.5 | 51.34 | 50.13 | 50.23 | 50.23 | -0.78 (-1.53%) | 5,773,954 |
| 4 Sep 2023 | CNY | 51.49 | 52.29 | 50.8 | 51.01 | 51.01 | -0.85 (-1.64%) | 6,855,642 |
| 1 Sep 2023 | CNY | 50.96 | 52.98 | 50.16 | 51.86 | 51.86 | +0.63 (+1.23%) | 8,528,044 |
| 31 Aug 2023 | CNY | 51.01 | 52.8 | 50.52 | 51.23 | 51.23 | -0.24 (-0.47%) | 8,076,797 |
| 30 Aug 2023 | CNY | 53.2 | 54.85 | 51.34 | 51.47 | 51.47 | -3.34 (-6.09%) | 13,806,830 |
| 29 Aug 2023 | CNY | 50.79 | 58.86 | 49.01 | 54.81 | 54.81 | +1 (+1.86%) | 16,856,330 |
| 28 Aug 2023 | CNY | 63.2 | 63.21 | 53 | 53.81 | 53.81 | +4.81 (+9.82%) | 18,124,110 |
| 25 Aug 2023 | CNY | 53.53 | 54.6 | 48.97 | 49 | 49 | -7.05 (-12.58%) | 12,890,320 |
| 24 Aug 2023 | CNY | 59.7 | 63.49 | 55.82 | 56.05 | 56.05 | -8.52 (-13.19%) | 15,787,130 |
| 23 Aug 2023 | CNY | 62.44 | 81.17 | 62.03 | 64.57 | 64.57 | 0.0 (0.0%) | 23,074,540 |
