| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 45.11 | 48.38 | 45.11 | 46.42 | 46.42 | +1.31 (+2.90%) | 2,197,077 |
| 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%) | 2,440,266 |
| 5 Sep 2023 | CNY | 40.11 | 43.25 | 39.99 | 42.35 | 42.35 | +1.95 (+4.83%) | 1,760,997 |
| 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%) | 916,497 |
| 25 Aug 2023 | CNY | 40.41 | 41.14 | 39.3 | 39.64 | 39.64 | -0.79 (-1.95%) | 610,600 |
| 24 Aug 2023 | CNY | 39.32 | 41.25 | 39.32 | 40.43 | 40.43 | +0.89 (+2.25%) | 744,100 |
| 23 Aug 2023 | CNY | 40.98 | 40.99 | 39.5 | 39.54 | 39.54 | -1.57 (-3.82%) | 740,100 |
| 22 Aug 2023 | CNY | 41.16 | 42.4 | 40.45 | 41.11 | 41.11 | -0.42 (-1.01%) | 623,000 |
| 21 Aug 2023 | CNY | 40.64 | 42.59 | 40.44 | 41.53 | 41.53 | +0.89 (+2.19%) | 791,500 |
| 18 Aug 2023 | CNY | 41.73 | 42 | 40.6 | 40.64 | 40.64 | -1.09 (-2.61%) | 578,100 |
| 17 Aug 2023 | CNY | 40.8 | 42.41 | 40.7 | 41.73 | 41.73 | +0.5 (+1.21%) | 537,600 |
| 16 Aug 2023 | CNY | 42.4 | 42.57 | 41.13 | 41.23 | 41.23 | -1.11 (-2.62%) | 604,100 |
| 15 Aug 2023 | CNY | 42.86 | 43.02 | 42.01 | 42.34 | 42.34 | -0.53 (-1.24%) | 403,600 |
| 14 Aug 2023 | CNY | 42.73 | 43.16 | 41.7 | 42.87 | 42.87 | -0.3 (-0.69%) | 863,300 |
| 11 Aug 2023 | CNY | 43.43 | 43.8 | 42.7 | 43.17 | 43.17 | -0.25 (-0.58%) | 561,200 |
| 10 Aug 2023 | CNY | 45.22 | 45.22 | 41.6 | 43.42 | 43.42 | -0.16 (-0.37%) | 1,940,700 |
| 9 Aug 2023 | CNY | 45.18 | 45.3 | 43.26 | 43.58 | 43.58 | -1.75 (-3.86%) | 1,559,400 |
| 8 Aug 2023 | CNY | 45.72 | 45.9 | 44.9 | 45.33 | 45.33 | -0.37 (-0.81%) | 675,200 |
| 7 Aug 2023 | CNY | 46.51 | 46.51 | 45.31 | 45.7 | 45.7 | -0.96 (-2.06%) | 866,000 |
| 4 Aug 2023 | CNY | 46.24 | 46.83 | 46.19 | 46.66 | 46.66 | +0.47 (+1.02%) | 734,400 |
| 3 Aug 2023 | CNY | 46.72 | 46.72 | 45.4 | 46.19 | 46.19 | -0.31 (-0.67%) | 813,400 |
| 2 Aug 2023 | CNY | 46.41 | 46.97 | 45.84 | 46.5 | 46.5 | -0.26 (-0.56%) | 738,800 |
