| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 45.43 | 46.6 | 45.21 | 46.15 | 46.15 | +0.65 (+1.43%) | 389,513 |
| 27 Sep 2023 | CNY | 45.6 | 46.38 | 45.16 | 45.5 | 45.5 | -0.16 (-0.35%) | 496,016 |
| 26 Sep 2023 | CNY | 46.19 | 46.39 | 45.4 | 45.66 | 45.66 | -0.53 (-1.15%) | 348,651 |
| 25 Sep 2023 | CNY | 47.28 | 47.29 | 45.78 | 46.19 | 46.19 | -0.82 (-1.74%) | 435,165 |
| 22 Sep 2023 | CNY | 46.26 | 47.13 | 45.73 | 47.01 | 47.01 | +0.61 (+1.31%) | 463,064 |
| 21 Sep 2023 | CNY | 45.53 | 46.64 | 45.53 | 46.4 | 46.4 | +0.28 (+0.61%) | 480,144 |
| 20 Sep 2023 | CNY | 46.68 | 47.86 | 46 | 46.12 | 46.12 | -0.84 (-1.79%) | 476,318 |
| 19 Sep 2023 | CNY | 47.33 | 47.55 | 46.1 | 46.96 | 46.96 | -0.62 (-1.30%) | 536,705 |
| 18 Sep 2023 | CNY | 48.11 | 48.38 | 47.3 | 47.58 | 47.58 | -0.53 (-1.10%) | 470,529 |
| 15 Sep 2023 | CNY | 48.1 | 49.82 | 47.33 | 48.11 | 48.11 | +0.01 (+0.02%) | 937,557 |
| 14 Sep 2023 | CNY | 48.49 | 49.07 | 47.6 | 48.1 | 48.1 | -0.75 (-1.54%) | 534,680 |
| 13 Sep 2023 | CNY | 49.47 | 49.69 | 48.22 | 48.85 | 48.85 | -1.13 (-2.26%) | 517,785 |
| 12 Sep 2023 | CNY | 50.66 | 50.66 | 49.31 | 49.98 | 49.98 | -0.51 (-1.01%) | 455,886 |
| 11 Sep 2023 | CNY | 50.21 | 50.88 | 49.66 | 50.49 | 50.49 | +0.29 (+0.58%) | 474,960 |
| 8 Sep 2023 | CNY | 49.7 | 50.69 | 49.1 | 50.2 | 50.2 | +0.5 (+1.01%) | 497,943 |
| 7 Sep 2023 | CNY | 50.99 | 51.16 | 49.5 | 49.7 | 49.7 | -1.46 (-2.85%) | 608,665 |
| 6 Sep 2023 | CNY | 50.24 | 51.5 | 48.38 | 51.16 | 51.16 | +1.74 (+3.52%) | 874,594 |
| 5 Sep 2023 | CNY | 48.63 | 50.4 | 48.63 | 49.42 | 49.42 | +0.06 (+0.12%) | 847,787 |
| 4 Sep 2023 | CNY | 48.3 | 49.48 | 47.69 | 49.36 | 49.36 | +1.06 (+2.19%) | 830,341 |
| 1 Sep 2023 | CNY | 49.29 | 49.95 | 48 | 48.3 | 48.3 | -0.33 (-0.68%) | 864,812 |
| 31 Aug 2023 | CNY | 49 | 49.9 | 48.13 | 48.63 | 48.63 | -0.53 (-1.08%) | 1,292,556 |
| 30 Aug 2023 | CNY | 47.9 | 49.4 | 47.41 | 49.16 | 49.16 | +2.1 (+4.46%) | 1,543,137 |
| 29 Aug 2023 | CNY | 44.23 | 47.48 | 43.6 | 47.06 | 47.06 | +2.81 (+6.35%) | 1,042,786 |
| 28 Aug 2023 | CNY | 46.06 | 46.8 | 44.1 | 44.25 | 44.25 | +0.5 (+1.14%) | 951,648 |
| 25 Aug 2023 | CNY | 45.82 | 46.77 | 43.41 | 43.75 | 43.75 | -2.54 (-5.49%) | 665,450 |
| 24 Aug 2023 | CNY | 45 | 47.5 | 45 | 46.29 | 46.29 | +0.54 (+1.18%) | 530,999 |
| 23 Aug 2023 | CNY | 47.3 | 47.88 | 45.6 | 45.75 | 45.75 | -1.5 (-3.17%) | 537,904 |
| 22 Aug 2023 | CNY | 46.88 | 47.76 | 45.4 | 47.25 | 47.25 | +0.37 (+0.79%) | 717,136 |
| 21 Aug 2023 | CNY | 45.53 | 48 | 45.53 | 46.88 | 46.88 | +0.72 (+1.56%) | 1,004,402 |
| 18 Aug 2023 | CNY | 47.38 | 49.77 | 46.12 | 46.16 | 46.16 | +0.27 (+0.59%) | 1,406,433 |
