| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 49.09 | 51.79 | 49.09 | 51.1 | 51.1 | +1.68 (+3.40%) | 785,611 |
| 27 Sep 2023 | CNY | 50.67 | 50.67 | 48.66 | 49.42 | 49.42 | -1.25 (-2.47%) | 611,091 |
| 26 Sep 2023 | CNY | 49.27 | 51.49 | 49 | 50.67 | 50.67 | +1.6 (+3.26%) | 754,117 |
| 25 Sep 2023 | CNY | 51.07 | 51.08 | 48.6 | 49.07 | 49.07 | -1.72 (-3.39%) | 691,694 |
| 22 Sep 2023 | CNY | 48.6 | 51.38 | 48.2 | 50.79 | 50.79 | +2.42 (+5.00%) | 497,342 |
| 21 Sep 2023 | CNY | 49 | 49.42 | 47.5 | 48.37 | 48.37 | -0.71 (-1.45%) | 273,731 |
| 20 Sep 2023 | CNY | 48.82 | 49.93 | 48.6 | 49.08 | 49.08 | -0.07 (-0.14%) | 424,600 |
| 19 Sep 2023 | CNY | 50.78 | 50.81 | 48.8 | 49.15 | 49.15 | -1.15 (-2.29%) | 386,977 |
| 18 Sep 2023 | CNY | 49.56 | 51.13 | 48.87 | 50.3 | 50.3 | +0.74 (+1.49%) | 471,075 |
| 15 Sep 2023 | CNY | 51.02 | 51.02 | 49.35 | 49.56 | 49.56 | -1.15 (-2.27%) | 497,244 |
| 14 Sep 2023 | CNY | 50.4 | 51.37 | 49.97 | 50.71 | 50.71 | +0.16 (+0.32%) | 615,794 |
| 13 Sep 2023 | CNY | 52.49 | 52.49 | 49.92 | 50.55 | 50.55 | -1.21 (-2.34%) | 428,074 |
| 12 Sep 2023 | CNY | 51.53 | 52.4 | 51.52 | 51.76 | 51.76 | -0.19 (-0.37%) | 430,100 |
| 11 Sep 2023 | CNY | 52.2 | 52.5 | 50.9 | 51.95 | 51.95 | +0.25 (+0.48%) | 537,506 |
| 8 Sep 2023 | CNY | 50.62 | 52.26 | 50.5 | 51.7 | 51.7 | +0.05 (+0.10%) | 432,884 |
| 7 Sep 2023 | CNY | 52.01 | 53.07 | 51.48 | 51.65 | 51.65 | -0.7 (-1.34%) | 465,202 |
| 6 Sep 2023 | CNY | 51.1 | 52.7 | 50 | 52.35 | 52.35 | +0.63 (+1.22%) | 534,721 |
| 5 Sep 2023 | CNY | 52.21 | 53.41 | 51.52 | 51.72 | 51.72 | -0.83 (-1.58%) | 520,009 |
| 4 Sep 2023 | CNY | 52.47 | 52.96 | 51.5 | 52.55 | 52.55 | +0.49 (+0.94%) | 674,117 |
| 1 Sep 2023 | CNY | 52.56 | 52.57 | 51.1 | 52.06 | 52.06 | -0.12 (-0.23%) | 760,335 |
| 31 Aug 2023 | CNY | 52.89 | 52.89 | 52 | 52.18 | 52.18 | -1.15 (-2.16%) | 905,813 |
| 30 Aug 2023 | CNY | 51.85 | 53.84 | 51.06 | 53.33 | 53.33 | +1.51 (+2.91%) | 1,194,279 |
| 29 Aug 2023 | CNY | 50.7 | 52.12 | 49.5 | 51.82 | 51.82 | +1.54 (+3.06%) | 1,570,381 |
| 28 Aug 2023 | CNY | 49 | 51.67 | 46.93 | 50.28 | 50.28 | +6.3 (+14.32%) | 1,958,016 |
| 25 Aug 2023 | CNY | 45.75 | 45.77 | 43.6 | 43.98 | 43.98 | -1.73 (-3.78%) | 612,936 |
| 24 Aug 2023 | CNY | 47.5 | 47.69 | 45.5 | 45.71 | 45.71 | -0.96 (-2.06%) | 514,967 |
| 23 Aug 2023 | CNY | 48.44 | 49.89 | 46.26 | 46.67 | 46.67 | -1.78 (-3.67%) | 432,225 |
| 22 Aug 2023 | CNY | 47.45 | 48.98 | 46.54 | 48.45 | 48.45 | +1.28 (+2.71%) | 600,218 |
| 21 Aug 2023 | CNY | 47.69 | 49.79 | 47.11 | 47.17 | 47.17 | -1 (-2.08%) | 808,342 |
| 18 Aug 2023 | CNY | 47.82 | 52 | 47.82 | 48.17 | 48.17 | -0.18 (-0.37%) | 906,805 |
