| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 57.26 | 58.17 | 56.5 | 57.47 | 57.47 | -0.11 (-0.19%) | 769,663 |
| 22 Sep 2023 | CNY | 54.8 | 57.77 | 54 | 57.58 | 57.58 | +2.58 (+4.69%) | 1,103,510 |
| 21 Sep 2023 | CNY | 54.99 | 55.99 | 54.64 | 55 | 55 | +0.08 (+0.15%) | 946,600 |
| 20 Sep 2023 | CNY | 57.31 | 57.68 | 54 | 54.92 | 54.92 | -2.41 (-4.20%) | 1,280,251 |
| 19 Sep 2023 | CNY | 58.86 | 59.21 | 56.79 | 57.33 | 57.33 | -1.56 (-2.65%) | 940,771 |
| 18 Sep 2023 | CNY | 58.13 | 59.3 | 57.81 | 58.89 | 58.89 | +0.64 (+1.10%) | 1,036,991 |
| 15 Sep 2023 | CNY | 56.9 | 59.1 | 56.42 | 58.25 | 58.25 | +1.47 (+2.59%) | 1,257,302 |
| 14 Sep 2023 | CNY | 57.53 | 57.98 | 56.66 | 56.78 | 56.78 | -0.94 (-1.63%) | 767,838 |
| 13 Sep 2023 | CNY | 58.21 | 58.72 | 56.6 | 57.72 | 57.72 | -0.84 (-1.43%) | 810,817 |
| 12 Sep 2023 | CNY | 58.5 | 59.13 | 58.21 | 58.56 | 58.56 | -0.04 (-0.07%) | 757,166 |
| 11 Sep 2023 | CNY | 57.13 | 59.47 | 56.64 | 58.6 | 58.6 | +1.71 (+3.01%) | 1,393,511 |
| 8 Sep 2023 | CNY | 57.76 | 58.58 | 56.7 | 56.89 | 56.89 | -0.87 (-1.51%) | 865,712 |
| 7 Sep 2023 | CNY | 59.35 | 59.35 | 57.58 | 57.76 | 57.76 | -1.22 (-2.07%) | 629,774 |
| 6 Sep 2023 | CNY | 59.01 | 59.72 | 58.37 | 58.98 | 58.98 | -0.32 (-0.54%) | 607,775 |
| 5 Sep 2023 | CNY | 58.92 | 60.56 | 58.92 | 59.3 | 59.3 | +0.08 (+0.14%) | 916,541 |
| 4 Sep 2023 | CNY | 58.95 | 59.62 | 58.31 | 59.22 | 59.22 | +0.46 (+0.78%) | 917,331 |
| 1 Sep 2023 | CNY | 59.85 | 59.85 | 58.38 | 58.76 | 58.76 | -0.99 (-1.66%) | 764,974 |
| 31 Aug 2023 | CNY | 60.43 | 60.43 | 58.23 | 59.75 | 59.75 | -0.74 (-1.22%) | 1,067,203 |
| 30 Aug 2023 | CNY | 59.57 | 61.6 | 58.7 | 60.49 | 60.49 | +0.89 (+1.49%) | 994,104 |
| 29 Aug 2023 | CNY | 55.98 | 60.4 | 55.75 | 59.6 | 59.6 | +3.85 (+6.91%) | 1,780,604 |
| 28 Aug 2023 | CNY | 61 | 61.88 | 55.24 | 55.75 | 55.75 | -0.68 (-1.21%) | 1,541,466 |
| 25 Aug 2023 | CNY | 57.88 | 58.28 | 56.01 | 56.43 | 56.43 | -1.45 (-2.51%) | 1,026,842 |
| 24 Aug 2023 | CNY | 57.03 | 58.28 | 56.79 | 57.88 | 57.88 | +0.73 (+1.28%) | 1,426,511 |
| 23 Aug 2023 | CNY | 58.87 | 58.97 | 56.9 | 57.15 | 57.15 | -1.31 (-2.24%) | 738,099 |
| 22 Aug 2023 | CNY | 59.2 | 60.26 | 56.89 | 58.46 | 58.46 | -0.74 (-1.25%) | 1,365,028 |
| 21 Aug 2023 | CNY | 60.36 | 60.5 | 59 | 59.2 | 59.2 | -1.18 (-1.95%) | 980,435 |
| 18 Aug 2023 | CNY | 61.84 | 62.74 | 60.38 | 60.38 | 60.38 | -2.03 (-3.25%) | 857,280 |
| 17 Aug 2023 | CNY | 61.63 | 63.78 | 61 | 62.41 | 62.41 | +0.86 (+1.40%) | 902,542 |
| 16 Aug 2023 | CNY | 62.55 | 63.5 | 61.54 | 61.55 | 61.55 | -1.29 (-2.05%) | 541,141 |
| 15 Aug 2023 | CNY | 62.93 | 63.59 | 62.05 | 62.84 | 62.84 | +0.23 (+0.37%) | 783,412 |
