| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 44 | 44.18 | 42.94 | 43.24 | 43.24 | -0.55 (-1.26%) | 2,777,249 |
| 22 Sep 2023 | CNY | 42.72 | 43.84 | 42.55 | 43.79 | 43.79 | +1.11 (+2.60%) | 3,358,105 |
| 21 Sep 2023 | CNY | 43.43 | 43.43 | 42.56 | 42.68 | 42.68 | -0.58 (-1.34%) | 3,245,663 |
| 20 Sep 2023 | CNY | 44.13 | 44.33 | 43.26 | 43.26 | 43.26 | -0.75 (-1.70%) | 2,872,469 |
| 19 Sep 2023 | CNY | 44.6 | 44.75 | 43.76 | 44.01 | 44.01 | -0.61 (-1.37%) | 2,986,551 |
| 18 Sep 2023 | CNY | 43.5 | 45.35 | 43.44 | 44.62 | 44.62 | +0.79 (+1.80%) | 4,089,553 |
| 15 Sep 2023 | CNY | 44.05 | 44.3 | 43.51 | 43.83 | 43.83 | -0.15 (-0.34%) | 3,471,100 |
| 14 Sep 2023 | CNY | 44.51 | 45.18 | 43.9 | 43.98 | 43.98 | -1.03 (-2.29%) | 3,976,418 |
| 13 Sep 2023 | CNY | 46.12 | 46.41 | 44.82 | 45.01 | 45.01 | -1.05 (-2.28%) | 3,533,986 |
| 12 Sep 2023 | CNY | 45.43 | 46.72 | 45.2 | 46.06 | 46.06 | +0.63 (+1.39%) | 6,238,486 |
| 11 Sep 2023 | CNY | 45.2 | 45.79 | 43.98 | 45.43 | 45.43 | -0.65 (-1.41%) | 6,774,942 |
| 8 Sep 2023 | CNY | 46.5 | 46.88 | 44.93 | 46.08 | 46.08 | +0.55 (+1.21%) | 9,769,482 |
| 7 Sep 2023 | CNY | 46.76 | 47.52 | 45.25 | 45.53 | 45.53 | -1.49 (-3.17%) | 7,524,921 |
| 6 Sep 2023 | CNY | 48.1 | 48.16 | 46.53 | 47.02 | 47.02 | -1.29 (-2.67%) | 7,959,712 |
| 5 Sep 2023 | CNY | 49.77 | 50.24 | 48.2 | 48.31 | 48.31 | -1.55 (-3.11%) | 6,219,627 |
| 4 Sep 2023 | CNY | 50.08 | 50.61 | 49.49 | 49.86 | 49.86 | -0.22 (-0.44%) | 4,435,984 |
| 1 Sep 2023 | CNY | 50.8 | 50.98 | 49.78 | 50.08 | 50.08 | -0.86 (-1.69%) | 3,156,002 |
| 31 Aug 2023 | CNY | 51.95 | 51.98 | 49.25 | 50.94 | 50.94 | -1.06 (-2.04%) | 4,662,637 |
| 30 Aug 2023 | CNY | 53.67 | 53.67 | 51.86 | 52 | 52 | -0.68 (-1.29%) | 4,254,994 |
| 29 Aug 2023 | CNY | 49.8 | 52.89 | 49.78 | 52.68 | 52.68 | +2.51 (+5.00%) | 5,863,420 |
| 28 Aug 2023 | CNY | 55.8 | 55.8 | 50.01 | 50.17 | 50.17 | -0.34 (-0.67%) | 6,852,814 |
| 25 Aug 2023 | CNY | 50.08 | 51.25 | 50.08 | 50.51 | 50.51 | +0.07 (+0.14%) | 3,842,602 |
| 24 Aug 2023 | CNY | 48.96 | 51.15 | 48.62 | 50.44 | 50.44 | +1.41 (+2.88%) | 4,599,785 |
| 23 Aug 2023 | CNY | 49.02 | 50.11 | 48.61 | 49.03 | 49.03 | -0.3 (-0.61%) | 4,406,342 |
| 22 Aug 2023 | CNY | 50.35 | 50.89 | 48.08 | 49.33 | 49.33 | -0.88 (-1.75%) | 4,645,719 |
| 21 Aug 2023 | CNY | 52 | 52.3 | 50.16 | 50.21 | 50.21 | -1.86 (-3.57%) | 4,069,627 |
| 18 Aug 2023 | CNY | 53.2 | 53.6 | 51.95 | 52.07 | 52.07 | -0.5 (-0.95%) | 4,900,432 |
| 17 Aug 2023 | CNY | 53.5 | 54.1 | 51.94 | 52.57 | 52.57 | -0.75 (-1.41%) | 4,298,952 |
| 16 Aug 2023 | CNY | 52.16 | 55.49 | 52.16 | 53.32 | 53.32 | +0.9 (+1.72%) | 5,220,467 |
| 15 Aug 2023 | CNY | 53.4 | 54.36 | 52.18 | 52.42 | 52.42 | -0.64 (-1.21%) | 3,352,818 |
