| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 48.09 | 48.09 | 46.52 | 46.61 | 46.61 | -1.45 (-3.02%) | 5,341,880 |
| 13 Oct 2023 | CNY | 48.5 | 48.56 | 47.75 | 48.06 | 48.06 | -0.73 (-1.50%) | 4,474,350 |
| 12 Oct 2023 | CNY | 48.3 | 49.13 | 48.06 | 48.79 | 48.79 | +0.62 (+1.29%) | 3,836,560 |
| 11 Oct 2023 | CNY | 48.03 | 48.77 | 47.9 | 48.17 | 48.17 | +0.29 (+0.61%) | 3,408,330 |
| 10 Oct 2023 | CNY | 48.26 | 48.91 | 47.85 | 47.88 | 47.88 | -0.29 (-0.60%) | 4,151,620 |
| 9 Oct 2023 | CNY | 48.49 | 48.95 | 48.06 | 48.17 | 48.17 | -0.33 (-0.68%) | 3,433,930 |
| 28 Sep 2023 | CNY | 48.93 | 49.2 | 48.4 | 48.5 | 48.5 | -0.42 (-0.86%) | 3,610,550 |
| 27 Sep 2023 | CNY | 48.31 | 49.66 | 48.31 | 48.92 | 48.92 | +0.49 (+1.01%) | 4,209,180 |
| 26 Sep 2023 | CNY | 48.68 | 49.28 | 48.35 | 48.43 | 48.43 | -0.24 (-0.49%) | 3,445,430 |
| 25 Sep 2023 | CNY | 49.25 | 49.96 | 48.45 | 48.67 | 48.67 | -0.68 (-1.38%) | 3,648,940 |
| 22 Sep 2023 | CNY | 47.96 | 49.35 | 47.93 | 49.35 | 49.35 | +1.19 (+2.47%) | 4,918,010 |
| 21 Sep 2023 | CNY | 48.5 | 48.83 | 48.1 | 48.16 | 48.16 | -0.52 (-1.07%) | 3,744,810 |
| 20 Sep 2023 | CNY | 49.37 | 49.38 | 48.51 | 48.68 | 48.68 | -0.62 (-1.26%) | 4,494,680 |
| 19 Sep 2023 | CNY | 49.92 | 50.19 | 49.01 | 49.3 | 49.3 | -0.76 (-1.52%) | 4,073,640 |
| 18 Sep 2023 | CNY | 50.2 | 51.48 | 49.72 | 50.06 | 50.06 | -0.26 (-0.52%) | 7,189,640 |
| 15 Sep 2023 | CNY | 50.47 | 50.6 | 49.72 | 50.32 | 50.32 | -0.13 (-0.26%) | 6,152,250 |
| 14 Sep 2023 | CNY | 51.72 | 51.74 | 50.16 | 50.45 | 50.45 | -1.15 (-2.23%) | 5,104,230 |
| 13 Sep 2023 | CNY | 52.27 | 52.45 | 51.03 | 51.6 | 51.6 | -0.9 (-1.71%) | 4,582,700 |
| 12 Sep 2023 | CNY | 52.35 | 53.09 | 52 | 52.5 | 52.5 | -0.02 (-0.04%) | 3,042,810 |
| 11 Sep 2023 | CNY | 52.42 | 52.86 | 51.83 | 52.52 | 52.52 | +0.21 (+0.40%) | 3,576,150 |
| 8 Sep 2023 | CNY | 52.56 | 52.9 | 52.14 | 52.31 | 52.31 | -0.69 (-1.30%) | 2,526,570 |
| 7 Sep 2023 | CNY | 53.4 | 53.59 | 52.77 | 53 | 53 | -0.58 (-1.08%) | 4,886,440 |
| 6 Sep 2023 | CNY | 54 | 54 | 53.08 | 53.58 | 53.58 | -0.69 (-1.27%) | 4,228,060 |
| 5 Sep 2023 | CNY | 54.09 | 54.39 | 53.72 | 54.27 | 54.27 | +0.08 (+0.15%) | 4,989,250 |
| 4 Sep 2023 | CNY | 53.15 | 54.29 | 52.98 | 54.19 | 54.19 | +1.05 (+1.98%) | 8,126,260 |
| 1 Sep 2023 | CNY | 53.14 | 53.76 | 52.94 | 53.14 | 53.14 | +0.11 (+0.21%) | 6,545,170 |
| 31 Aug 2023 | CNY | 54.86 | 54.95 | 52.9 | 53.03 | 53.03 | -1.51 (-2.77%) | 11,144,970 |
| 30 Aug 2023 | CNY | 54.37 | 55.32 | 53.89 | 54.54 | 54.54 | -0.43 (-0.78%) | 12,173,540 |
| 29 Aug 2023 | CNY | 56.43 | 57 | 54.23 | 54.97 | 54.97 | -5.29 (-8.78%) | 26,850,330 |
| 28 Aug 2023 | CNY | 63.67 | 65.63 | 60.26 | 60.26 | 60.26 | -6.7 (-10.01%) | 7,352,650 |
