| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 46.7 | 46.71 | 45.08 | 45.67 | 45.67 | -1.03 (-2.21%) | 6,082,670 |
| 13 Oct 2023 | CNY | 47.2 | 48.77 | 46.32 | 46.7 | 46.7 | -0.54 (-1.14%) | 9,361,450 |
| 12 Oct 2023 | CNY | 46.08 | 47.85 | 45.35 | 47.24 | 47.24 | +0.94 (+2.03%) | 8,560,240 |
| 11 Oct 2023 | CNY | 46.23 | 47.5 | 45.32 | 46.3 | 46.3 | +0.06 (+0.13%) | 9,876,550 |
| 10 Oct 2023 | CNY | 45.87 | 49 | 44.62 | 46.24 | 46.24 | +1.27 (+2.82%) | 15,974,560 |
| 9 Oct 2023 | CNY | 42.89 | 44.97 | 42.88 | 44.97 | 44.97 | +4.09 (+10.00%) | 12,701,100 |
| 28 Sep 2023 | CNY | 41.02 | 41.67 | 40.69 | 40.88 | 40.88 | -0.03 (-0.07%) | 3,195,160 |
| 27 Sep 2023 | CNY | 41.95 | 42.08 | 40.9 | 40.91 | 40.91 | -0.83 (-1.99%) | 3,809,860 |
| 26 Sep 2023 | CNY | 42.35 | 42.47 | 41.28 | 41.74 | 41.74 | -1.15 (-2.68%) | 3,908,600 |
| 25 Sep 2023 | CNY | 42 | 43.3 | 41.81 | 42.89 | 42.89 | +0.61 (+1.44%) | 5,207,400 |
| 22 Sep 2023 | CNY | 41.54 | 42.42 | 40.79 | 42.28 | 42.28 | +0.88 (+2.13%) | 4,699,060 |
| 21 Sep 2023 | CNY | 43.36 | 43.37 | 41.16 | 41.4 | 41.4 | -2.17 (-4.98%) | 6,210,200 |
| 20 Sep 2023 | CNY | 43.4 | 44.09 | 43.02 | 43.57 | 43.57 | -0.38 (-0.86%) | 4,395,710 |
| 19 Sep 2023 | CNY | 44.12 | 44.18 | 42.96 | 43.95 | 43.95 | -0.54 (-1.21%) | 7,699,730 |
| 18 Sep 2023 | CNY | 42.22 | 46.28 | 42 | 44.49 | 44.49 | +1.27 (+2.94%) | 14,944,410 |
| 15 Sep 2023 | CNY | 40.61 | 44.4 | 40.45 | 43.22 | 43.22 | +2.86 (+7.09%) | 12,989,440 |
| 14 Sep 2023 | CNY | 41.15 | 41.16 | 39.85 | 40.36 | 40.36 | -0.8 (-1.94%) | 4,526,630 |
| 13 Sep 2023 | CNY | 42 | 42.57 | 40.7 | 41.16 | 41.16 | -1.51 (-3.54%) | 10,086,860 |
| 12 Sep 2023 | CNY | 38.79 | 42.67 | 38.69 | 42.67 | 42.67 | +3.88 (+10.00%) | 10,926,460 |
| 11 Sep 2023 | CNY | 37.6 | 39.05 | 37.5 | 38.79 | 38.79 | +0.99 (+2.62%) | 3,603,470 |
| 8 Sep 2023 | CNY | 37.5 | 37.99 | 37.17 | 37.8 | 37.8 | +0.24 (+0.64%) | 1,854,700 |
| 7 Sep 2023 | CNY | 38.28 | 38.39 | 37.56 | 37.56 | 37.56 | -1.09 (-2.82%) | 3,143,280 |
| 6 Sep 2023 | CNY | 38.63 | 39.37 | 38.4 | 38.65 | 38.65 | +0.17 (+0.44%) | 4,579,970 |
| 5 Sep 2023 | CNY | 38.96 | 39.19 | 38.3 | 38.48 | 38.48 | -0.42 (-1.08%) | 3,523,690 |
| 4 Sep 2023 | CNY | 38.2 | 39.05 | 37.88 | 38.9 | 38.9 | +0.8 (+2.10%) | 4,841,670 |
| 1 Sep 2023 | CNY | 37.2 | 38.66 | 36.95 | 38.1 | 38.1 | +0.88 (+2.36%) | 4,124,500 |
| 31 Aug 2023 | CNY | 38.2 | 38.32 | 37.02 | 37.22 | 37.22 | -0.98 (-2.57%) | 4,578,180 |
| 30 Aug 2023 | CNY | 38.75 | 39.13 | 38.11 | 38.2 | 38.2 | -0.55 (-1.42%) | 4,574,330 |
| 29 Aug 2023 | CNY | 36.85 | 38.88 | 36.44 | 38.75 | 38.75 | +1.9 (+5.16%) | 6,639,860 |
| 28 Aug 2023 | CNY | 39.39 | 39.5 | 36.6 | 36.85 | 36.85 | -0.64 (-1.71%) | 3,331,800 |
