| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 42.66 | 44.23 | 42.66 | 43.99 | 43.99 | +1.44 (+3.38%) | 367,384 |
| 27 Sep 2023 | CNY | 42.69 | 43.27 | 42.23 | 42.55 | 42.55 | +0.18 (+0.42%) | 230,331 |
| 26 Sep 2023 | CNY | 42.99 | 43.89 | 42.16 | 42.37 | 42.37 | -0.53 (-1.24%) | 350,109 |
| 25 Sep 2023 | CNY | 44.66 | 45.17 | 42.61 | 42.9 | 42.9 | -1.46 (-3.29%) | 485,423 |
| 22 Sep 2023 | CNY | 42.9 | 44.38 | 42.02 | 44.36 | 44.36 | +1.85 (+4.35%) | 343,051 |
| 21 Sep 2023 | CNY | 43.29 | 43.5 | 42.5 | 42.51 | 42.51 | -0.78 (-1.80%) | 253,934 |
| 20 Sep 2023 | CNY | 43.93 | 44.55 | 43.16 | 43.29 | 43.29 | -0.59 (-1.34%) | 378,317 |
| 19 Sep 2023 | CNY | 44.51 | 44.98 | 43.5 | 43.88 | 43.88 | -1.02 (-2.27%) | 344,952 |
| 18 Sep 2023 | CNY | 44.44 | 45.7 | 44.44 | 44.9 | 44.9 | +0.26 (+0.58%) | 216,399 |
| 15 Sep 2023 | CNY | 45.25 | 45.9 | 44 | 44.64 | 44.64 | -0.61 (-1.35%) | 389,834 |
| 14 Sep 2023 | CNY | 45.14 | 45.79 | 44.7 | 45.25 | 45.25 | +0.11 (+0.24%) | 363,450 |
| 13 Sep 2023 | CNY | 45.9 | 46.3 | 44.67 | 45.14 | 45.14 | -1.16 (-2.51%) | 427,369 |
| 12 Sep 2023 | CNY | 46.66 | 46.93 | 45.9 | 46.3 | 46.3 | -0.36 (-0.77%) | 432,383 |
| 11 Sep 2023 | CNY | 47.13 | 47.3 | 45.9 | 46.66 | 46.66 | -0.14 (-0.30%) | 479,921 |
| 8 Sep 2023 | CNY | 46.29 | 47.2 | 46.29 | 46.8 | 46.8 | +0.01 (+0.02%) | 412,513 |
| 7 Sep 2023 | CNY | 48.1 | 48.22 | 46.5 | 46.79 | 46.79 | -1.31 (-2.72%) | 627,414 |
| 6 Sep 2023 | CNY | 45.38 | 48.42 | 45.01 | 48.1 | 48.1 | +2.84 (+6.27%) | 1,260,788 |
| 5 Sep 2023 | CNY | 44.9 | 46.3 | 44.3 | 45.26 | 45.26 | +0.51 (+1.14%) | 696,919 |
| 4 Sep 2023 | CNY | 44.49 | 44.85 | 43.76 | 44.75 | 44.75 | +0.4 (+0.90%) | 366,750 |
| 1 Sep 2023 | CNY | 46 | 46.1 | 44.17 | 44.35 | 44.35 | -1.65 (-3.59%) | 388,840 |
| 31 Aug 2023 | CNY | 45.58 | 46.2 | 45.3 | 46 | 46 | -0.06 (-0.13%) | 599,885 |
| 30 Aug 2023 | CNY | 44.21 | 46.47 | 43.28 | 46.06 | 46.06 | +2.05 (+4.66%) | 924,016 |
| 29 Aug 2023 | CNY | 38.91 | 44.2 | 38.9 | 44.01 | 44.01 | +4.54 (+11.50%) | 1,328,871 |
| 28 Aug 2023 | CNY | 42.9 | 42.9 | 39.31 | 39.47 | 39.47 | -1.14 (-2.81%) | 625,693 |
| 25 Aug 2023 | CNY | 42.09 | 42.09 | 40.4 | 40.61 | 40.61 | -1.57 (-3.72%) | 421,775 |
| 24 Aug 2023 | CNY | 42.81 | 43 | 42 | 42.18 | 42.18 | -0.82 (-1.91%) | 410,591 |
| 23 Aug 2023 | CNY | 43.87 | 44.3 | 42.95 | 43 | 43 | -0.85 (-1.94%) | 451,173 |
| 22 Aug 2023 | CNY | 43.63 | 44.44 | 42.82 | 43.85 | 43.85 | +0.19 (+0.44%) | 365,321 |
| 21 Aug 2023 | CNY | 43.8 | 44.99 | 43.66 | 43.66 | 43.66 | -0.32 (-0.73%) | 395,512 |
| 18 Aug 2023 | CNY | 44.17 | 45.1 | 43.9 | 43.98 | 43.98 | -0.27 (-0.61%) | 385,005 |
