| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 42.3 | 42.5 | 41.19 | 41.23 | 41.23 | -1.14 (-2.69%) | 267,889 |
| 19 Sep 2023 | CNY | 42.82 | 42.82 | 42.07 | 42.37 | 42.37 | -0.45 (-1.05%) | 185,018 |
| 18 Sep 2023 | CNY | 42.39 | 43.24 | 41.9 | 42.82 | 42.82 | -0.15 (-0.35%) | 238,806 |
| 15 Sep 2023 | CNY | 42.74 | 43.68 | 41.91 | 42.97 | 42.97 | +0.39 (+0.92%) | 288,570 |
| 14 Sep 2023 | CNY | 43.48 | 43.48 | 42.36 | 42.58 | 42.58 | -0.89 (-2.05%) | 219,719 |
| 13 Sep 2023 | CNY | 44 | 44.48 | 43.04 | 43.47 | 43.47 | -0.58 (-1.32%) | 309,333 |
| 12 Sep 2023 | CNY | 44.11 | 44.79 | 44 | 44.05 | 44.05 | -0.39 (-0.88%) | 239,075 |
| 11 Sep 2023 | CNY | 44.65 | 44.98 | 44.33 | 44.44 | 44.44 | -0.23 (-0.51%) | 266,317 |
| 8 Sep 2023 | CNY | 44.01 | 45.11 | 44.01 | 44.67 | 44.67 | +0.52 (+1.18%) | 345,564 |
| 7 Sep 2023 | CNY | 45 | 45 | 44.1 | 44.15 | 44.15 | -0.75 (-1.67%) | 220,313 |
| 6 Sep 2023 | CNY | 44.26 | 45.16 | 43.84 | 44.9 | 44.9 | +0.64 (+1.45%) | 447,810 |
| 5 Sep 2023 | CNY | 44.15 | 45.01 | 44 | 44.26 | 44.26 | +0.15 (+0.34%) | 336,645 |
| 4 Sep 2023 | CNY | 44.3 | 44.47 | 43.48 | 44.11 | 44.11 | -0.18 (-0.41%) | 413,125 |
| 1 Sep 2023 | CNY | 44.55 | 44.66 | 43.88 | 44.29 | 44.29 | -0.13 (-0.29%) | 378,300 |
| 31 Aug 2023 | CNY | 43.69 | 44.99 | 43.57 | 44.42 | 44.42 | +0.54 (+1.23%) | 675,934 |
| 30 Aug 2023 | CNY | 42.71 | 44.59 | 42.67 | 43.88 | 43.88 | +1.21 (+2.84%) | 912,826 |
| 29 Aug 2023 | CNY | 41.68 | 43.09 | 40.99 | 42.67 | 42.67 | +1.67 (+4.07%) | 601,854 |
| 28 Aug 2023 | CNY | 43 | 43.26 | 40.81 | 41 | 41 | -0.18 (-0.44%) | 244,198 |
| 25 Aug 2023 | CNY | 41.68 | 42.09 | 40.96 | 41.18 | 41.18 | -0.55 (-1.32%) | 332,121 |
| 24 Aug 2023 | CNY | 41.4 | 42.15 | 41.25 | 41.73 | 41.73 | +0.33 (+0.80%) | 128,332 |
| 23 Aug 2023 | CNY | 42.37 | 42.37 | 41.31 | 41.4 | 41.4 | -0.93 (-2.20%) | 158,310 |
| 22 Aug 2023 | CNY | 42.52 | 42.52 | 41.12 | 42.33 | 42.33 | +0.43 (+1.03%) | 515,121 |
| 21 Aug 2023 | CNY | 42.56 | 42.97 | 41.83 | 41.9 | 41.9 | -0.52 (-1.23%) | 359,505 |
| 18 Aug 2023 | CNY | 43 | 43.61 | 42.11 | 42.42 | 42.42 | +0.41 (+0.98%) | 490,340 |
| 17 Aug 2023 | CNY | 41.41 | 42.01 | 41.26 | 42.01 | 42.01 | +0.6 (+1.45%) | 175,406 |
| 16 Aug 2023 | CNY | 41.6 | 42.43 | 41.41 | 41.41 | 41.41 | -0.08 (-0.19%) | 371,164 |
| 15 Aug 2023 | CNY | 41.6 | 41.97 | 41.16 | 41.49 | 41.49 | -0.31 (-0.74%) | 255,376 |
| 14 Aug 2023 | CNY | 42.52 | 42.69 | 41.5 | 41.8 | 41.8 | -0.76 (-1.79%) | 312,652 |
| 11 Aug 2023 | CNY | 42.55 | 42.58 | 42.15 | 42.56 | 42.56 | +0.01 (+0.02%) | 330,775 |
| 10 Aug 2023 | CNY | 42.8 | 42.99 | 42.36 | 42.55 | 42.55 | +0.07 (+0.16%) | 154,766 |
