| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 53.14 | 53.5 | 51.7 | 53.06 | 53.06 | -0.92 (-1.70%) | 11,534,658 |
| 28 Sep 2023 | CNY | 54.27 | 54.59 | 53.11 | 53.98 | 53.98 | -0.02 (-0.04%) | 14,447,341 |
| 27 Sep 2023 | CNY | 53.88 | 54.5 | 53.19 | 54 | 54 | +0.54 (+1.01%) | 14,060,580 |
| 26 Sep 2023 | CNY | 52.66 | 55.11 | 52.43 | 53.46 | 53.46 | +0.89 (+1.69%) | 18,387,565 |
| 25 Sep 2023 | CNY | 53.9 | 54.11 | 52.35 | 52.57 | 52.57 | -1.69 (-3.11%) | 14,840,218 |
| 22 Sep 2023 | CNY | 51.2 | 54.46 | 51.1 | 54.26 | 54.26 | +2.96 (+5.77%) | 24,431,858 |
| 21 Sep 2023 | CNY | 51.01 | 52.08 | 51.01 | 51.3 | 51.3 | -0.09 (-0.18%) | 9,551,189 |
| 20 Sep 2023 | CNY | 52 | 53.48 | 51.28 | 51.39 | 51.39 | -0.68 (-1.31%) | 9,798,317 |
| 19 Sep 2023 | CNY | 53 | 53.5 | 51.78 | 52.07 | 52.07 | -0.88 (-1.66%) | 9,249,642 |
| 18 Sep 2023 | CNY | 52.09 | 53.56 | 51.95 | 52.95 | 52.95 | +0.1 (+0.19%) | 10,602,954 |
| 15 Sep 2023 | CNY | 54 | 54.87 | 52.6 | 52.85 | 52.85 | -0.84 (-1.56%) | 13,064,099 |
| 14 Sep 2023 | CNY | 55.49 | 55.6 | 53.25 | 53.69 | 53.69 | -1.64 (-2.96%) | 12,824,006 |
| 13 Sep 2023 | CNY | 56.4 | 56.8 | 54.87 | 55.33 | 55.33 | -1.43 (-2.52%) | 12,681,051 |
| 12 Sep 2023 | CNY | 57.98 | 58.57 | 56.72 | 56.76 | 56.76 | -1.54 (-2.64%) | 14,101,761 |
| 11 Sep 2023 | CNY | 57 | 60.12 | 56.19 | 58.3 | 58.3 | +1.06 (+1.85%) | 20,974,364 |
| 8 Sep 2023 | CNY | 57.51 | 59.4 | 57.2 | 57.24 | 57.24 | -0.84 (-1.45%) | 15,387,387 |
| 7 Sep 2023 | CNY | 59.53 | 60.1 | 57.93 | 58.08 | 58.08 | -1.92 (-3.20%) | 17,864,564 |
| 6 Sep 2023 | CNY | 57.9 | 60.48 | 57.6 | 60 | 60 | +1.87 (+3.22%) | 22,347,129 |
| 5 Sep 2023 | CNY | 62.4 | 62.44 | 58.13 | 58.13 | 58.13 | -2.97 (-4.86%) | 26,112,165 |
| 4 Sep 2023 | CNY | 59.96 | 61.23 | 58.58 | 61.1 | 61.1 | +1.79 (+3.02%) | 22,694,765 |
| 1 Sep 2023 | CNY | 59.19 | 61.39 | 58.43 | 59.31 | 59.31 | +0.12 (+0.20%) | 27,377,647 |
| 31 Aug 2023 | CNY | 55.92 | 62.3 | 55.19 | 59.19 | 59.19 | +2.65 (+4.69%) | 39,076,383 |
| 30 Aug 2023 | CNY | 53.78 | 57.26 | 53.21 | 56.54 | 56.54 | +3.52 (+6.64%) | 33,565,299 |
| 29 Aug 2023 | CNY | 50.5 | 53.49 | 49.98 | 53.02 | 53.02 | +2.25 (+4.43%) | 25,022,450 |
| 28 Aug 2023 | CNY | 54.9 | 54.91 | 50.42 | 50.77 | 50.77 | +1.11 (+2.24%) | 22,187,669 |
| 25 Aug 2023 | CNY | 50.81 | 51.73 | 49.31 | 49.66 | 49.66 | -1.03 (-2.03%) | 14,130,097 |
| 24 Aug 2023 | CNY | 51 | 51.78 | 50.5 | 50.69 | 50.69 | +0.79 (+1.58%) | 15,157,427 |
| 23 Aug 2023 | CNY | 51.52 | 51.52 | 49.68 | 49.9 | 49.9 | -1.9 (-3.67%) | 13,071,491 |
| 22 Aug 2023 | CNY | 51.35 | 52.16 | 49.88 | 51.8 | 51.8 | +1.46 (+2.90%) | 17,767,158 |
| 21 Aug 2023 | CNY | 50.12 | 51.87 | 49.41 | 50.34 | 50.34 | +0.21 (+0.42%) | 15,965,909 |
