| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 47.43 | 47.43 | 45.55 | 45.84 | 45.84 | -1.6 (-3.37%) | 157,139 |
| 28 Sep 2023 | CNY | 46.51 | 48.45 | 46.51 | 47.44 | 47.44 | +0.3 (+0.64%) | 273,963 |
| 27 Sep 2023 | CNY | 46.34 | 47.48 | 46.13 | 47.14 | 47.14 | +0.88 (+1.90%) | 132,011 |
| 26 Sep 2023 | CNY | 47.5 | 47.5 | 46.09 | 46.26 | 46.26 | -1.11 (-2.34%) | 84,290 |
| 25 Sep 2023 | CNY | 47.03 | 47.65 | 46.7 | 47.37 | 47.37 | +0.22 (+0.47%) | 160,948 |
| 22 Sep 2023 | CNY | 46.34 | 47.16 | 45.67 | 47.15 | 47.15 | +0.8 (+1.73%) | 144,354 |
| 21 Sep 2023 | CNY | 46.16 | 46.55 | 45.92 | 46.35 | 46.35 | -0.01 (-0.02%) | 86,131 |
| 20 Sep 2023 | CNY | 46.67 | 47.1 | 46.1 | 46.36 | 46.36 | -0.6 (-1.28%) | 174,438 |
| 19 Sep 2023 | CNY | 46.94 | 47.5 | 46.71 | 46.96 | 46.96 | -0.01 (-0.02%) | 125,362 |
| 18 Sep 2023 | CNY | 47.48 | 47.48 | 46.5 | 46.97 | 46.97 | -0.48 (-1.01%) | 160,614 |
| 15 Sep 2023 | CNY | 45.66 | 47.58 | 45.05 | 47.45 | 47.45 | +1.73 (+3.78%) | 281,298 |
| 14 Sep 2023 | CNY | 46.1 | 46.28 | 45.23 | 45.72 | 45.72 | -0.4 (-0.87%) | 69,178 |
| 13 Sep 2023 | CNY | 46.99 | 46.99 | 45.56 | 46.12 | 46.12 | -0.67 (-1.43%) | 150,487 |
| 12 Sep 2023 | CNY | 46.26 | 47.05 | 46.21 | 46.79 | 46.79 | +0.04 (+0.09%) | 94,987 |
| 11 Sep 2023 | CNY | 46.1 | 47.81 | 45.98 | 46.75 | 46.75 | +0.86 (+1.87%) | 318,135 |
| 8 Sep 2023 | CNY | 44.71 | 46.3 | 44.64 | 45.89 | 45.89 | +0.79 (+1.75%) | 104,528 |
| 7 Sep 2023 | CNY | 46.06 | 46.06 | 45 | 45.1 | 45.1 | -0.96 (-2.08%) | 51,121 |
| 6 Sep 2023 | CNY | 45.98 | 46.11 | 45.35 | 46.06 | 46.06 | +0.25 (+0.55%) | 120,884 |
| 5 Sep 2023 | CNY | 45.46 | 46.2 | 45.46 | 45.81 | 45.81 | -0.29 (-0.63%) | 66,141 |
| 4 Sep 2023 | CNY | 45.66 | 46.3 | 44.83 | 46.1 | 46.1 | +0.06 (+0.13%) | 121,236 |
| 1 Sep 2023 | CNY | 45.69 | 46.48 | 45.58 | 46.04 | 46.04 | +0.27 (+0.59%) | 125,793 |
| 31 Aug 2023 | CNY | 45.74 | 45.99 | 44.81 | 45.77 | 45.77 | +0.07 (+0.15%) | 128,879 |
| 30 Aug 2023 | CNY | 45.9 | 46.1 | 45.12 | 45.7 | 45.7 | +0.07 (+0.15%) | 187,804 |
| 29 Aug 2023 | CNY | 43.5 | 45.77 | 43.5 | 45.63 | 45.63 | +2.39 (+5.53%) | 187,776 |
| 28 Aug 2023 | CNY | 45.29 | 45.7 | 42.93 | 43.24 | 43.24 | +0.08 (+0.19%) | 206,024 |
| 25 Aug 2023 | CNY | 42.8 | 43.67 | 42.24 | 43.16 | 43.16 | +0.12 (+0.28%) | 94,016 |
| 24 Aug 2023 | CNY | 42.9 | 43.44 | 41.64 | 43.04 | 43.04 | +0.69 (+1.63%) | 169,914 |
| 23 Aug 2023 | CNY | 43.79 | 43.79 | 42.21 | 42.35 | 42.35 | -1.45 (-3.31%) | 190,310 |
| 22 Aug 2023 | CNY | 44.15 | 44.29 | 42.55 | 43.8 | 43.8 | -0.5 (-1.13%) | 270,075 |
| 21 Aug 2023 | CNY | 44.81 | 44.81 | 44 | 44.3 | 44.3 | +0.12 (+0.27%) | 89,038 |
