| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 52.01 | 52.3 | 51.83 | 51.97 | 51.97 | -0.19 (-0.36%) | 297,400 |
| 19 Sep 2023 | CNY | 52.26 | 52.35 | 51.9 | 52.16 | 52.16 | +0.01 (+0.02%) | 266,600 |
| 18 Sep 2023 | CNY | 51.59 | 52.38 | 51.38 | 52.15 | 52.15 | +0.56 (+1.09%) | 920,751 |
| 15 Sep 2023 | CNY | 51.6 | 51.93 | 51.3 | 51.59 | 51.59 | +0.05 (+0.10%) | 698,300 |
| 14 Sep 2023 | CNY | 52.25 | 52.25 | 51.41 | 51.54 | 51.54 | -0.44 (-0.85%) | 565,408 |
| 13 Sep 2023 | CNY | 51.28 | 52.89 | 51.06 | 51.98 | 51.98 | +0.62 (+1.21%) | 1,701,106 |
| 12 Sep 2023 | CNY | 50.84 | 51.57 | 50.69 | 51.36 | 51.36 | +0.26 (+0.51%) | 633,499 |
| 11 Sep 2023 | CNY | 51.06 | 51.27 | 50.64 | 51.1 | 51.1 | 0.0 (0.0%) | 633,475 |
| 8 Sep 2023 | CNY | 50.99 | 51.29 | 50.71 | 51.1 | 51.1 | +0.05 (+0.10%) | 414,286 |
| 7 Sep 2023 | CNY | 50.82 | 51.2 | 50.52 | 51.05 | 51.05 | -0.15 (-0.29%) | 573,950 |
| 6 Sep 2023 | CNY | 51.4 | 51.48 | 50.58 | 51.2 | 51.2 | +0.14 (+0.27%) | 541,435 |
| 5 Sep 2023 | CNY | 51.1 | 51.37 | 50.5 | 51.06 | 51.06 | -0.09 (-0.18%) | 555,000 |
| 4 Sep 2023 | CNY | 51.98 | 52.3 | 50.95 | 51.15 | 51.15 | -0.73 (-1.41%) | 1,037,200 |
| 1 Sep 2023 | CNY | 52.38 | 52.46 | 51.75 | 51.88 | 51.88 | -0.36 (-0.69%) | 521,400 |
| 31 Aug 2023 | CNY | 51.8 | 52.38 | 51.8 | 52.24 | 52.24 | +0.22 (+0.42%) | 467,440 |
| 30 Aug 2023 | CNY | 52.41 | 52.55 | 51.97 | 52.02 | 52.02 | -0.2 (-0.38%) | 573,114 |
| 29 Aug 2023 | CNY | 50.5 | 52.66 | 50.5 | 52.22 | 52.22 | +1.41 (+2.78%) | 1,374,421 |
| 28 Aug 2023 | CNY | 50.98 | 52.51 | 50.68 | 50.81 | 50.81 | +1.12 (+2.25%) | 1,380,584 |
| 25 Aug 2023 | CNY | 49.31 | 50.31 | 49.31 | 49.69 | 49.69 | +0.1 (+0.20%) | 448,078 |
| 24 Aug 2023 | CNY | 49.8 | 50.04 | 49.08 | 49.59 | 49.59 | -0.2 (-0.40%) | 283,503 |
| 23 Aug 2023 | CNY | 50.16 | 50.51 | 49.71 | 49.79 | 49.79 | -0.51 (-1.01%) | 371,950 |
| 22 Aug 2023 | CNY | 50.24 | 50.86 | 50.03 | 50.3 | 50.3 | -0.09 (-0.18%) | 638,813 |
| 21 Aug 2023 | CNY | 51.14 | 51.32 | 50.29 | 50.39 | 50.39 | -0.57 (-1.12%) | 495,756 |
| 18 Aug 2023 | CNY | 51.16 | 51.47 | 50.9 | 50.96 | 50.96 | -0.29 (-0.57%) | 323,190 |
| 17 Aug 2023 | CNY | 51.88 | 51.88 | 51.1 | 51.25 | 51.25 | -0.38 (-0.74%) | 350,228 |
| 16 Aug 2023 | CNY | 51.68 | 52.04 | 51.12 | 51.63 | 51.63 | +0.12 (+0.23%) | 577,488 |
| 15 Aug 2023 | CNY | 51.88 | 51.88 | 51.07 | 51.51 | 51.51 | +0.03 (+0.06%) | 289,100 |
| 14 Aug 2023 | CNY | 51.58 | 51.95 | 50.8 | 51.48 | 51.48 | -0.1 (-0.19%) | 828,530 |
| 11 Aug 2023 | CNY | 53 | 53 | 51.54 | 51.58 | 51.58 | -1.2 (-2.27%) | 597,925 |
| 10 Aug 2023 | CNY | 52.2 | 53.38 | 52.17 | 52.78 | 52.78 | +0.43 (+0.82%) | 783,450 |
