| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 46.31 | 46.86 | 45.4 | 46.5 | 46.5 | -0.14 (-0.30%) | 885,300 |
| 12 Sep 2023 | CNY | 47.79 | 47.79 | 46.5 | 46.64 | 46.64 | -1.16 (-2.43%) | 887,300 |
| 11 Sep 2023 | CNY | 48.23 | 48.23 | 46.73 | 47.8 | 47.8 | +0.32 (+0.67%) | 1,173,900 |
| 8 Sep 2023 | CNY | 46.46 | 48 | 46.12 | 47.48 | 47.48 | +1.14 (+2.46%) | 665,500 |
| 7 Sep 2023 | CNY | 46.53 | 47.46 | 46.28 | 46.34 | 46.34 | -0.52 (-1.11%) | 836,100 |
| 6 Sep 2023 | CNY | 46.53 | 47 | 46.04 | 46.86 | 46.86 | +0.6 (+1.30%) | 807,500 |
| 5 Sep 2023 | CNY | 45.16 | 47.03 | 45.01 | 46.26 | 46.26 | +0.98 (+2.16%) | 1,056,500 |
| 4 Sep 2023 | CNY | 45.98 | 46.05 | 45.15 | 45.28 | 45.28 | -0.12 (-0.26%) | 347,300 |
| 1 Sep 2023 | CNY | 45.57 | 46.19 | 44.9 | 45.4 | 45.4 | -0.35 (-0.77%) | 495,600 |
| 31 Aug 2023 | CNY | 45.29 | 45.95 | 44.7 | 45.75 | 45.75 | +0.05 (+0.11%) | 804,000 |
| 30 Aug 2023 | CNY | 46.53 | 47.23 | 45.26 | 45.7 | 45.7 | -0.7 (-1.51%) | 1,264,200 |
| 29 Aug 2023 | CNY | 43.07 | 47.3 | 43.06 | 46.4 | 46.4 | +3.24 (+7.51%) | 1,710,700 |
| 28 Aug 2023 | CNY | 46.89 | 46.89 | 43 | 43.16 | 43.16 | -0.9 (-2.04%) | 722,800 |
| 25 Aug 2023 | CNY | 43.2 | 44.18 | 42.26 | 44.06 | 44.06 | +0.75 (+1.73%) | 693,243 |
| 24 Aug 2023 | CNY | 43.02 | 43.8 | 42.38 | 43.31 | 43.31 | +0.16 (+0.37%) | 452,500 |
| 23 Aug 2023 | CNY | 44.34 | 44.56 | 43.1 | 43.15 | 43.15 | -1.44 (-3.23%) | 581,000 |
| 22 Aug 2023 | CNY | 44.86 | 45.18 | 43.73 | 44.59 | 44.59 | +0.28 (+0.63%) | 786,679 |
| 21 Aug 2023 | CNY | 45.15 | 47.7 | 44.31 | 44.31 | 44.31 | -1.65 (-3.59%) | 1,561,000 |
| 18 Aug 2023 | CNY | 44.07 | 47.25 | 44.02 | 45.96 | 45.96 | +3.01 (+7.01%) | 3,310,500 |
| 17 Aug 2023 | CNY | 41.55 | 43.77 | 41.12 | 42.95 | 42.95 | +1.16 (+2.78%) | 640,600 |
| 16 Aug 2023 | CNY | 41.9 | 42.47 | 41.7 | 41.79 | 41.79 | -0.16 (-0.38%) | 255,500 |
| 15 Aug 2023 | CNY | 41.85 | 42.35 | 41.5 | 41.95 | 41.95 | +0.1 (+0.24%) | 223,600 |
| 14 Aug 2023 | CNY | 41.56 | 41.92 | 40.98 | 41.85 | 41.85 | +0.33 (+0.79%) | 326,400 |
| 11 Aug 2023 | CNY | 42.6 | 42.6 | 41.47 | 41.52 | 41.52 | -0.7 (-1.66%) | 349,200 |
| 10 Aug 2023 | CNY | 42.14 | 42.96 | 42 | 42.22 | 42.22 | +0.21 (+0.50%) | 409,100 |
| 9 Aug 2023 | CNY | 42.66 | 43.12 | 41.9 | 42.01 | 42.01 | -0.33 (-0.78%) | 491,400 |
| 8 Aug 2023 | CNY | 42.36 | 42.85 | 42.03 | 42.34 | 42.34 | -0.02 (-0.05%) | 232,500 |
| 7 Aug 2023 | CNY | 43.18 | 43.3 | 41.91 | 42.36 | 42.36 | -0.99 (-2.28%) | 463,307 |
| 4 Aug 2023 | CNY | 43.44 | 43.63 | 43 | 43.35 | 43.35 | +0.33 (+0.77%) | 276,500 |
| 3 Aug 2023 | CNY | 43.15 | 43.3 | 42.61 | 43.02 | 43.02 | -0.13 (-0.30%) | 429,300 |
