| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 50.01 | 51.38 | 49.49 | 50.93 | 50.93 | +1.12 (+2.25%) | 389,546 |
| 8 Sep 2023 | CNY | 49.31 | 50.25 | 49.31 | 49.81 | 49.81 | +0.21 (+0.42%) | 209,959 |
| 7 Sep 2023 | CNY | 50.6 | 50.62 | 49.49 | 49.6 | 49.6 | -1.37 (-2.69%) | 357,780 |
| 6 Sep 2023 | CNY | 50.5 | 51.13 | 50.3 | 50.97 | 50.97 | +0.07 (+0.14%) | 276,919 |
| 5 Sep 2023 | CNY | 51.3 | 51.3 | 50.55 | 50.9 | 50.9 | -0.36 (-0.70%) | 226,659 |
| 4 Sep 2023 | CNY | 51.3 | 51.63 | 50.82 | 51.26 | 51.26 | +0.16 (+0.31%) | 300,476 |
| 1 Sep 2023 | CNY | 51.25 | 51.66 | 50.69 | 51.1 | 51.1 | -0.4 (-0.78%) | 375,812 |
| 31 Aug 2023 | CNY | 51.2 | 51.7 | 50.16 | 51.5 | 51.5 | +0.28 (+0.55%) | 659,553 |
| 30 Aug 2023 | CNY | 50.11 | 52.6 | 49.86 | 51.22 | 51.22 | +1.26 (+2.52%) | 869,299 |
| 29 Aug 2023 | CNY | 47.74 | 50.85 | 46.49 | 49.96 | 49.96 | +1.36 (+2.80%) | 845,076 |
| 28 Aug 2023 | CNY | 52.8 | 52.8 | 48.5 | 48.6 | 48.6 | -0.08 (-0.16%) | 793,931 |
| 25 Aug 2023 | CNY | 50.3 | 50.31 | 48.6 | 48.68 | 48.68 | -2.05 (-4.04%) | 509,337 |
| 24 Aug 2023 | CNY | 50.3 | 51.55 | 49.52 | 50.73 | 50.73 | +0.43 (+0.85%) | 389,501 |
| 23 Aug 2023 | CNY | 50.53 | 50.9 | 50.11 | 50.3 | 50.3 | -0.62 (-1.22%) | 339,545 |
| 22 Aug 2023 | CNY | 52.08 | 53 | 49.78 | 50.92 | 50.92 | -1.29 (-2.47%) | 960,166 |
| 21 Aug 2023 | CNY | 54.08 | 54.44 | 52.13 | 52.21 | 52.21 | -1.87 (-3.46%) | 778,643 |
| 18 Aug 2023 | CNY | 56.82 | 56.82 | 53.88 | 54.08 | 54.08 | -2.24 (-3.98%) | 870,216 |
| 17 Aug 2023 | CNY | 55.7 | 56.51 | 54.09 | 56.32 | 56.32 | +0.61 (+1.09%) | 880,398 |
| 16 Aug 2023 | CNY | 55.83 | 58.26 | 55.5 | 55.71 | 55.71 | -0.74 (-1.31%) | 1,037,844 |
| 15 Aug 2023 | CNY | 57.35 | 57.66 | 54.97 | 56.45 | 56.45 | -0.51 (-0.90%) | 929,469 |
| 14 Aug 2023 | CNY | 58.14 | 58.21 | 55.55 | 56.96 | 56.96 | -1.25 (-2.15%) | 1,252,501 |
| 11 Aug 2023 | CNY | 59 | 61.4 | 58.12 | 58.21 | 58.21 | -1.04 (-1.76%) | 1,783,363 |
| 10 Aug 2023 | CNY | 57.41 | 59.96 | 56.52 | 59.25 | 59.25 | +1.12 (+1.93%) | 1,968,256 |
| 9 Aug 2023 | CNY | 52.06 | 60.29 | 52.06 | 58.13 | 58.13 | +6.22 (+11.98%) | 2,942,831 |
| 8 Aug 2023 | CNY | 51.73 | 52.59 | 50.62 | 51.91 | 51.91 | 0.0 (0.0%) | 468,928 |
| 7 Aug 2023 | CNY | 55 | 55.03 | 51.5 | 51.91 | 51.91 | -3.57 (-6.43%) | 943,267 |
| 4 Aug 2023 | CNY | 56.38 | 56.7 | 54.8 | 55.48 | 55.48 | -1.23 (-2.17%) | 998,960 |
| 3 Aug 2023 | CNY | 53.82 | 56.8 | 53.8 | 56.71 | 56.71 | +2.89 (+5.37%) | 1,255,883 |
| 2 Aug 2023 | CNY | 54.5 | 55.28 | 53.66 | 53.82 | 53.82 | -0.87 (-1.59%) | 319,918 |
| 1 Aug 2023 | CNY | 53.74 | 55.98 | 53.32 | 54.69 | 54.69 | +0.95 (+1.77%) | 576,890 |
