| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 48.22 | 48.72 | 46.86 | 47.15 | 47.15 | -1.26 (-2.60%) | 6,003,220 |
| 13 Oct 2023 | CNY | 48.15 | 50.2 | 47.8 | 48.41 | 48.41 | -0.3 (-0.62%) | 6,464,920 |
| 12 Oct 2023 | CNY | 48.85 | 49.84 | 48.16 | 48.71 | 48.71 | +0.16 (+0.33%) | 5,646,390 |
| 11 Oct 2023 | CNY | 47 | 49.8 | 46.9 | 48.55 | 48.55 | +1.66 (+3.54%) | 8,819,670 |
| 10 Oct 2023 | CNY | 47.99 | 47.99 | 46.85 | 46.89 | 46.89 | -0.93 (-1.94%) | 4,219,900 |
| 9 Oct 2023 | CNY | 48.51 | 48.77 | 47.22 | 47.82 | 47.82 | -0.16 (-0.33%) | 5,871,300 |
| 28 Sep 2023 | CNY | 48.99 | 49.4 | 47.89 | 47.98 | 47.98 | -1.1 (-2.24%) | 4,975,050 |
| 27 Sep 2023 | CNY | 47.5 | 49.88 | 47.44 | 49.08 | 49.08 | +1.56 (+3.28%) | 6,587,590 |
| 26 Sep 2023 | CNY | 48.48 | 48.61 | 47.4 | 47.52 | 47.52 | -0.8 (-1.66%) | 3,676,170 |
| 25 Sep 2023 | CNY | 48.68 | 49.15 | 48.21 | 48.32 | 48.32 | -0.39 (-0.80%) | 3,805,150 |
| 22 Sep 2023 | CNY | 47.61 | 48.85 | 47.51 | 48.71 | 48.71 | +0.74 (+1.54%) | 4,359,190 |
| 21 Sep 2023 | CNY | 48.51 | 48.98 | 47.88 | 47.97 | 47.97 | -0.87 (-1.78%) | 3,853,180 |
| 20 Sep 2023 | CNY | 49.29 | 49.56 | 48.84 | 48.84 | 48.84 | -0.45 (-0.91%) | 2,751,450 |
| 19 Sep 2023 | CNY | 49.75 | 50.2 | 49.2 | 49.29 | 49.29 | -0.6 (-1.20%) | 2,978,010 |
| 18 Sep 2023 | CNY | 48.51 | 50.09 | 48.32 | 49.89 | 49.89 | +1.19 (+2.44%) | 4,418,160 |
| 15 Sep 2023 | CNY | 48.09 | 49.55 | 48 | 48.7 | 48.7 | +0.69 (+1.44%) | 4,237,620 |
| 14 Sep 2023 | CNY | 48.78 | 49.11 | 47.91 | 48.01 | 48.01 | -0.65 (-1.34%) | 3,044,430 |
| 13 Sep 2023 | CNY | 49.41 | 49.65 | 48.22 | 48.66 | 48.66 | -0.75 (-1.52%) | 3,838,160 |
| 12 Sep 2023 | CNY | 49.95 | 50.33 | 49.36 | 49.41 | 49.41 | -0.5 (-1.00%) | 3,895,170 |
| 11 Sep 2023 | CNY | 48.25 | 50.88 | 48.24 | 49.91 | 49.91 | +1.67 (+3.46%) | 6,309,860 |
| 8 Sep 2023 | CNY | 48.89 | 49.16 | 48.2 | 48.24 | 48.24 | -0.48 (-0.99%) | 2,877,410 |
| 7 Sep 2023 | CNY | 49.76 | 50.18 | 48.65 | 48.72 | 48.72 | -1.05 (-2.11%) | 3,640,320 |
| 6 Sep 2023 | CNY | 49.9 | 50.48 | 49.2 | 49.77 | 49.77 | -0.03 (-0.06%) | 2,964,730 |
| 5 Sep 2023 | CNY | 50.74 | 51.12 | 49.75 | 49.8 | 49.8 | -0.94 (-1.85%) | 4,339,530 |
| 4 Sep 2023 | CNY | 49.5 | 50.97 | 48.83 | 50.74 | 50.74 | +1.83 (+3.74%) | 5,447,910 |
| 1 Sep 2023 | CNY | 49.89 | 50.36 | 48.68 | 48.91 | 48.91 | -0.98 (-1.96%) | 3,515,840 |
| 31 Aug 2023 | CNY | 50.79 | 50.85 | 49.49 | 49.89 | 49.89 | -0.81 (-1.60%) | 4,187,860 |
| 30 Aug 2023 | CNY | 50.8 | 51.99 | 50.4 | 50.7 | 50.7 | -0.36 (-0.71%) | 5,303,400 |
| 29 Aug 2023 | CNY | 47.98 | 51.19 | 47.21 | 51.06 | 51.06 | +3.86 (+8.18%) | 11,522,450 |
| 28 Aug 2023 | CNY | 51.5 | 51.55 | 47.01 | 47.2 | 47.2 | -2.98 (-5.94%) | 13,063,060 |
