| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 56.7 | 59.99 | 56.16 | 59.26 | 59.26 | +2.06 (+3.60%) | 3,646,700 |
| 13 Oct 2023 | CNY | 55.88 | 59.47 | 55.3 | 57.2 | 57.2 | +0.8 (+1.42%) | 4,536,350 |
| 12 Oct 2023 | CNY | 53.99 | 56.55 | 53.99 | 56.4 | 56.4 | +1.55 (+2.83%) | 3,156,980 |
| 11 Oct 2023 | CNY | 58.05 | 58.14 | 54.5 | 54.85 | 54.85 | -3.66 (-6.26%) | 5,001,690 |
| 10 Oct 2023 | CNY | 53.97 | 58.51 | 53.4 | 58.51 | 58.51 | +5.32 (+10.00%) | 7,073,410 |
| 9 Oct 2023 | CNY | 50.83 | 53.19 | 50.8 | 53.19 | 53.19 | +4.84 (+10.01%) | 3,385,480 |
| 28 Sep 2023 | CNY | 47.79 | 49 | 47.04 | 48.35 | 48.35 | +1.01 (+2.13%) | 1,335,000 |
| 27 Sep 2023 | CNY | 48.33 | 48.48 | 47.01 | 47.34 | 47.34 | -0.95 (-1.97%) | 1,167,900 |
| 26 Sep 2023 | CNY | 48.39 | 49 | 47.47 | 48.29 | 48.29 | -0.89 (-1.81%) | 1,338,580 |
| 25 Sep 2023 | CNY | 48.94 | 50.59 | 48.38 | 49.18 | 49.18 | +0.07 (+0.14%) | 1,852,100 |
| 22 Sep 2023 | CNY | 51.41 | 51.5 | 47.62 | 49.11 | 49.11 | +0.2 (+0.41%) | 2,149,810 |
| 21 Sep 2023 | CNY | 50 | 50.36 | 48.58 | 48.91 | 48.91 | -0.85 (-1.71%) | 1,676,420 |
| 20 Sep 2023 | CNY | 50.71 | 51.9 | 49.69 | 49.76 | 49.76 | -1.36 (-2.66%) | 1,881,100 |
| 19 Sep 2023 | CNY | 49.83 | 52 | 49 | 51.12 | 51.12 | +0.52 (+1.03%) | 3,719,210 |
| 18 Sep 2023 | CNY | 46.99 | 51.54 | 46.82 | 50.6 | 50.6 | +3.75 (+8.00%) | 4,170,300 |
| 15 Sep 2023 | CNY | 45.68 | 47.44 | 45.01 | 46.85 | 46.85 | +1.72 (+3.81%) | 1,579,900 |
| 14 Sep 2023 | CNY | 46 | 46.58 | 44.88 | 45.13 | 45.13 | -1.27 (-2.74%) | 1,268,100 |
| 13 Sep 2023 | CNY | 46.12 | 46.4 | 45.3 | 46.4 | 46.4 | -0.02 (-0.04%) | 1,458,200 |
| 12 Sep 2023 | CNY | 45.11 | 48.38 | 45.11 | 46.42 | 46.42 | +1.31 (+2.90%) | 2,197,080 |
| 11 Sep 2023 | CNY | 45.47 | 45.78 | 44.75 | 45.11 | 45.11 | -0.36 (-0.79%) | 1,114,720 |
| 8 Sep 2023 | CNY | 44 | 45.63 | 43.1 | 45.47 | 45.47 | +1.66 (+3.79%) | 1,508,100 |
| 7 Sep 2023 | CNY | 44.6 | 44.6 | 43.5 | 43.81 | 43.81 | -0.81 (-1.82%) | 1,301,100 |
| 6 Sep 2023 | CNY | 42.5 | 44.8 | 41.71 | 44.62 | 44.62 | +2.27 (+5.36%) | 2,440,270 |
| 5 Sep 2023 | CNY | 40.11 | 43.25 | 39.99 | 42.35 | 42.35 | +1.95 (+4.83%) | 1,761,000 |
| 4 Sep 2023 | CNY | 41.41 | 41.6 | 40.25 | 40.4 | 40.4 | -0.6 (-1.46%) | 854,700 |
| 1 Sep 2023 | CNY | 41.9 | 42.49 | 40.7 | 41 | 41 | -0.9 (-2.15%) | 624,500 |
| 31 Aug 2023 | CNY | 42.62 | 42.73 | 41.9 | 41.9 | 41.9 | -0.73 (-1.71%) | 433,800 |
| 30 Aug 2023 | CNY | 41.51 | 42.81 | 41.51 | 42.63 | 42.63 | +1.12 (+2.70%) | 817,900 |
| 29 Aug 2023 | CNY | 38.77 | 41.7 | 38 | 41.51 | 41.51 | +2.61 (+6.71%) | 1,165,200 |
| 28 Aug 2023 | CNY | 41.68 | 41.69 | 38.61 | 38.9 | 38.9 | -0.74 (-1.87%) | 916,500 |
