| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 46.43 | 46.54 | 44.8 | 45.11 | 45.11 | -1.21 (-2.61%) | 1,139,857 |
| 28 Sep 2023 | CNY | 46.3 | 47.27 | 46.03 | 46.32 | 46.32 | +0.06 (+0.13%) | 830,450 |
| 27 Sep 2023 | CNY | 46.25 | 47.58 | 45.5 | 46.26 | 46.26 | +0.01 (+0.02%) | 429,181 |
| 26 Sep 2023 | CNY | 46.6 | 46.6 | 45.33 | 46.25 | 46.25 | +0.09 (+0.19%) | 522,449 |
| 25 Sep 2023 | CNY | 46 | 47.21 | 45.25 | 46.16 | 46.16 | 0.0 (0.0%) | 238,997 |
| 22 Sep 2023 | CNY | 44.1 | 46.26 | 44.05 | 46.16 | 46.16 | +1.5 (+3.36%) | 395,743 |
| 21 Sep 2023 | CNY | 44.64 | 44.89 | 43.65 | 44.66 | 44.66 | +0.38 (+0.86%) | 279,900 |
| 20 Sep 2023 | CNY | 44.7 | 45.21 | 43.91 | 44.28 | 44.28 | -0.36 (-0.81%) | 259,000 |
| 19 Sep 2023 | CNY | 45.02 | 45.02 | 44.4 | 44.64 | 44.64 | -0.38 (-0.84%) | 262,002 |
| 18 Sep 2023 | CNY | 44.79 | 45.72 | 44.58 | 45.02 | 45.02 | -0.03 (-0.07%) | 206,546 |
| 15 Sep 2023 | CNY | 45.15 | 45.68 | 44.9 | 45.05 | 45.05 | -0.25 (-0.55%) | 195,171 |
| 14 Sep 2023 | CNY | 45.46 | 45.86 | 44.82 | 45.3 | 45.3 | -0.3 (-0.66%) | 253,223 |
| 13 Sep 2023 | CNY | 46.19 | 46.37 | 45.32 | 45.6 | 45.6 | -0.72 (-1.55%) | 244,791 |
| 12 Sep 2023 | CNY | 47.53 | 47.53 | 46.1 | 46.32 | 46.32 | -0.57 (-1.22%) | 232,301 |
| 11 Sep 2023 | CNY | 47.57 | 47.57 | 46.36 | 46.89 | 46.89 | -0.69 (-1.45%) | 292,759 |
| 8 Sep 2023 | CNY | 46.34 | 47.79 | 46.34 | 47.58 | 47.58 | +0.69 (+1.47%) | 439,943 |
| 7 Sep 2023 | CNY | 47.3 | 47.32 | 46.3 | 46.89 | 46.89 | -0.35 (-0.74%) | 406,527 |
| 6 Sep 2023 | CNY | 46.21 | 47.26 | 46.03 | 47.24 | 47.24 | +0.5 (+1.07%) | 444,127 |
| 5 Sep 2023 | CNY | 45.4 | 47.58 | 45.4 | 46.74 | 46.74 | +0.97 (+2.12%) | 720,808 |
| 4 Sep 2023 | CNY | 45.1 | 45.92 | 44.36 | 45.77 | 45.77 | +0.82 (+1.82%) | 584,756 |
| 1 Sep 2023 | CNY | 45.89 | 46.06 | 44.5 | 44.95 | 44.95 | -1.15 (-2.49%) | 595,113 |
| 31 Aug 2023 | CNY | 46.9 | 48.68 | 45.78 | 46.1 | 46.1 | -0.78 (-1.66%) | 1,077,088 |
| 30 Aug 2023 | CNY | 44.35 | 46.88 | 43.9 | 46.88 | 46.88 | +2.71 (+6.14%) | 1,505,131 |
| 29 Aug 2023 | CNY | 42.18 | 44.77 | 42.18 | 44.17 | 44.17 | +1.69 (+3.98%) | 725,338 |
| 28 Aug 2023 | CNY | 45.08 | 45.08 | 42.2 | 42.48 | 42.48 | +0.07 (+0.17%) | 420,660 |
| 25 Aug 2023 | CNY | 42.55 | 43.42 | 42.1 | 42.41 | 42.41 | -0.59 (-1.37%) | 350,805 |
| 24 Aug 2023 | CNY | 44.93 | 44.99 | 42.18 | 43 | 43 | -0.92 (-2.09%) | 692,810 |
| 23 Aug 2023 | CNY | 45.6 | 45.6 | 43.6 | 43.92 | 43.92 | -1.48 (-3.26%) | 579,555 |
| 22 Aug 2023 | CNY | 43.88 | 45.66 | 43.54 | 45.4 | 45.4 | +1.4 (+3.18%) | 705,212 |
| 21 Aug 2023 | CNY | 46.5 | 46.89 | 43.28 | 44 | 44 | -2.47 (-5.32%) | 764,391 |
