| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 50.02 | 50.02 | 49.19 | 49.45 | 49.45 | -0.3 (-0.60%) | 1,764,880 |
| 13 Oct 2023 | CNY | 50.2 | 50.22 | 49.56 | 49.75 | 49.75 | -0.63 (-1.25%) | 2,553,340 |
| 12 Oct 2023 | CNY | 50.88 | 51.03 | 49.9 | 50.38 | 50.38 | -0.22 (-0.43%) | 2,425,570 |
| 11 Oct 2023 | CNY | 49.78 | 51.04 | 49.65 | 50.6 | 50.6 | +0.93 (+1.87%) | 3,073,740 |
| 10 Oct 2023 | CNY | 52.65 | 52.65 | 49.56 | 49.67 | 49.67 | -2.43 (-4.66%) | 4,968,190 |
| 9 Oct 2023 | CNY | 52.7 | 52.9 | 51.65 | 52.1 | 52.1 | -0.65 (-1.23%) | 1,733,640 |
| 28 Sep 2023 | CNY | 53.79 | 53.99 | 52.4 | 52.75 | 52.75 | -1.04 (-1.93%) | 2,028,340 |
| 27 Sep 2023 | CNY | 52.66 | 54.12 | 52.18 | 53.79 | 53.79 | +1.21 (+2.30%) | 2,995,270 |
| 26 Sep 2023 | CNY | 51.77 | 52.73 | 51.13 | 52.58 | 52.58 | +0.89 (+1.72%) | 2,954,470 |
| 25 Sep 2023 | CNY | 51.66 | 52.1 | 51.32 | 51.69 | 51.69 | -0.2 (-0.39%) | 2,210,760 |
| 22 Sep 2023 | CNY | 50.86 | 51.95 | 50.17 | 51.89 | 51.89 | +0.82 (+1.61%) | 1,927,970 |
| 21 Sep 2023 | CNY | 51.19 | 51.87 | 51 | 51.07 | 51.07 | -0.55 (-1.07%) | 1,756,600 |
| 20 Sep 2023 | CNY | 51.83 | 52.33 | 51.3 | 51.62 | 51.62 | -0.22 (-0.42%) | 1,274,960 |
| 19 Sep 2023 | CNY | 52.12 | 52.53 | 51 | 51.84 | 51.84 | -0.62 (-1.18%) | 2,235,500 |
| 18 Sep 2023 | CNY | 51.86 | 53.35 | 51.31 | 52.46 | 52.46 | +0.48 (+0.92%) | 2,404,990 |
| 15 Sep 2023 | CNY | 51.94 | 53.09 | 51.73 | 51.98 | 51.98 | -0.19 (-0.36%) | 1,701,310 |
| 14 Sep 2023 | CNY | 52.26 | 52.47 | 51.81 | 52.17 | 52.17 | -0.3 (-0.57%) | 1,518,540 |
| 13 Sep 2023 | CNY | 52.44 | 52.96 | 52.06 | 52.47 | 52.47 | -0.03 (-0.06%) | 1,771,560 |
| 12 Sep 2023 | CNY | 52.71 | 53.44 | 52.3 | 52.5 | 52.5 | -0.21 (-0.40%) | 1,462,950 |
| 11 Sep 2023 | CNY | 52.58 | 53.09 | 51.7 | 52.71 | 52.71 | +0.13 (+0.25%) | 2,172,400 |
| 8 Sep 2023 | CNY | 52.17 | 53.26 | 52 | 52.58 | 52.58 | +0.02 (+0.04%) | 2,385,490 |
| 7 Sep 2023 | CNY | 54.28 | 54.28 | 52.31 | 52.56 | 52.56 | -1.24 (-2.30%) | 3,713,950 |
| 6 Sep 2023 | CNY | 53.41 | 54.55 | 53.28 | 53.8 | 53.8 | +0.24 (+0.45%) | 4,317,420 |
| 5 Sep 2023 | CNY | 53.54 | 53.75 | 53.18 | 53.56 | 53.56 | -0.02 (-0.04%) | 1,444,310 |
| 4 Sep 2023 | CNY | 52.72 | 53.78 | 52.67 | 53.58 | 53.58 | +0.93 (+1.77%) | 3,180,050 |
| 1 Sep 2023 | CNY | 52.88 | 53.59 | 52.28 | 52.65 | 52.65 | -0.48 (-0.90%) | 2,121,500 |
| 31 Aug 2023 | CNY | 53 | 53.74 | 52.56 | 53.13 | 53.13 | +0.08 (+0.15%) | 2,271,740 |
| 30 Aug 2023 | CNY | 52 | 53.39 | 51.52 | 53.05 | 53.05 | +1.25 (+2.41%) | 3,365,560 |
| 29 Aug 2023 | CNY | 50.29 | 52.15 | 49.8 | 51.8 | 51.8 | +1.36 (+2.70%) | 4,611,500 |
| 28 Aug 2023 | CNY | 51.52 | 51.87 | 49.94 | 50.44 | 50.44 | +1.01 (+2.04%) | 5,104,680 |
