| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 50.53 | 50.89 | 49.01 | 49.21 | 49.21 | -1.32 (-2.61%) | 1,388,510 |
| 13 Oct 2023 | CNY | 50.99 | 51.43 | 50.06 | 50.53 | 50.53 | -0.98 (-1.90%) | 1,386,700 |
| 12 Oct 2023 | CNY | 51.05 | 51.67 | 50.1 | 51.51 | 51.51 | +0.75 (+1.48%) | 1,912,900 |
| 11 Oct 2023 | CNY | 50.3 | 51.39 | 50.3 | 50.76 | 50.76 | +0.46 (+0.91%) | 1,106,270 |
| 10 Oct 2023 | CNY | 50.7 | 51.28 | 50.05 | 50.3 | 50.3 | -0.16 (-0.32%) | 1,056,700 |
| 9 Oct 2023 | CNY | 51.2 | 51.27 | 50.14 | 50.46 | 50.46 | -0.74 (-1.45%) | 1,288,090 |
| 28 Sep 2023 | CNY | 50.17 | 51.33 | 50.17 | 51.2 | 51.2 | +1 (+1.99%) | 1,590,620 |
| 27 Sep 2023 | CNY | 48.7 | 51.5 | 48.7 | 50.2 | 50.2 | +1.4 (+2.87%) | 2,542,940 |
| 26 Sep 2023 | CNY | 49.37 | 49.87 | 48.7 | 48.8 | 48.8 | -0.57 (-1.15%) | 1,007,680 |
| 25 Sep 2023 | CNY | 49.36 | 49.75 | 48.5 | 49.37 | 49.37 | 0.0 (0.0%) | 1,173,050 |
| 22 Sep 2023 | CNY | 48.43 | 49.37 | 48.43 | 49.37 | 49.37 | +0.91 (+1.88%) | 1,335,400 |
| 21 Sep 2023 | CNY | 49.02 | 49.8 | 48.37 | 48.46 | 48.46 | -0.44 (-0.90%) | 1,196,630 |
| 20 Sep 2023 | CNY | 49.59 | 50.07 | 48.89 | 48.9 | 48.9 | -0.91 (-1.83%) | 1,019,270 |
| 19 Sep 2023 | CNY | 51 | 51.01 | 49.45 | 49.81 | 49.81 | -1.07 (-2.10%) | 1,031,740 |
| 18 Sep 2023 | CNY | 50.59 | 52.08 | 49.8 | 50.88 | 50.88 | +0.43 (+0.85%) | 1,375,930 |
| 15 Sep 2023 | CNY | 50.82 | 51.1 | 49.94 | 50.45 | 50.45 | -0.26 (-0.51%) | 1,002,430 |
| 14 Sep 2023 | CNY | 51.8 | 51.8 | 50.29 | 50.71 | 50.71 | -0.88 (-1.71%) | 954,190 |
| 13 Sep 2023 | CNY | 52.65 | 52.76 | 51.05 | 51.59 | 51.59 | -1.19 (-2.25%) | 1,114,100 |
| 12 Sep 2023 | CNY | 52.41 | 52.98 | 51.9 | 52.78 | 52.78 | +0.3 (+0.57%) | 1,039,510 |
| 11 Sep 2023 | CNY | 51.96 | 53.09 | 51.54 | 52.48 | 52.48 | +0.32 (+0.61%) | 1,215,680 |
| 8 Sep 2023 | CNY | 52 | 52.3 | 51.4 | 52.16 | 52.16 | +0.04 (+0.08%) | 1,043,730 |
| 7 Sep 2023 | CNY | 53.15 | 53.85 | 52.12 | 52.12 | 52.12 | -1.09 (-2.05%) | 1,432,620 |
| 6 Sep 2023 | CNY | 53.94 | 54 | 52.77 | 53.21 | 53.21 | -1.49 (-2.72%) | 2,228,100 |
| 5 Sep 2023 | CNY | 52.62 | 54.88 | 52.33 | 54.7 | 54.7 | +1.81 (+3.42%) | 3,273,100 |
| 4 Sep 2023 | CNY | 52.65 | 52.94 | 51.75 | 52.89 | 52.89 | +0.24 (+0.46%) | 1,029,200 |
| 1 Sep 2023 | CNY | 52.9 | 53.17 | 52.22 | 52.65 | 52.65 | -0.08 (-0.15%) | 810,100 |
| 31 Aug 2023 | CNY | 52.22 | 52.93 | 51.2 | 52.73 | 52.73 | +0.01 (+0.02%) | 1,353,400 |
| 30 Aug 2023 | CNY | 51.69 | 53 | 51 | 52.72 | 52.72 | +1.65 (+3.23%) | 2,586,700 |
| 29 Aug 2023 | CNY | 49.77 | 51.16 | 49.4 | 51.07 | 51.07 | +1.12 (+2.24%) | 1,845,020 |
| 28 Aug 2023 | CNY | 52.99 | 53 | 49.58 | 49.95 | 49.95 | -0.01 (-0.02%) | 1,965,610 |
