| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 44.5 | 44.58 | 43.5 | 43.68 | 43.68 | -0.6 (-1.36%) | 1,368,514 |
| 25 Sep 2023 | CNY | 44.2 | 44.68 | 42.97 | 44.28 | 44.28 | +0.12 (+0.27%) | 2,592,578 |
| 22 Sep 2023 | CNY | 42.31 | 44.28 | 41.92 | 44.16 | 44.16 | +1.96 (+4.64%) | 2,420,767 |
| 21 Sep 2023 | CNY | 43.16 | 43.45 | 42.2 | 42.2 | 42.2 | -1.12 (-2.59%) | 1,358,301 |
| 20 Sep 2023 | CNY | 44.45 | 44.83 | 43.13 | 43.32 | 43.32 | -1.22 (-2.74%) | 1,724,730 |
| 19 Sep 2023 | CNY | 45.28 | 46.2 | 44.2 | 44.54 | 44.54 | -0.27 (-0.60%) | 2,455,982 |
| 18 Sep 2023 | CNY | 43.22 | 45 | 42.8 | 44.81 | 44.81 | +1.59 (+3.68%) | 4,204,981 |
| 15 Sep 2023 | CNY | 41.61 | 44 | 40.91 | 43.22 | 43.22 | +1.81 (+4.37%) | 4,320,185 |
| 14 Sep 2023 | CNY | 42.61 | 42.61 | 41.02 | 41.41 | 41.41 | -1.2 (-2.82%) | 2,486,265 |
| 13 Sep 2023 | CNY | 43.11 | 43.64 | 41.55 | 42.61 | 42.61 | -0.65 (-1.50%) | 2,835,731 |
| 12 Sep 2023 | CNY | 43.05 | 43.78 | 42.41 | 43.26 | 43.26 | +0.28 (+0.65%) | 2,680,237 |
| 11 Sep 2023 | CNY | 40.05 | 43.63 | 40.05 | 42.98 | 42.98 | +3.18 (+7.99%) | 5,138,738 |
| 8 Sep 2023 | CNY | 40.36 | 41.35 | 39.7 | 39.8 | 39.8 | -0.75 (-1.85%) | 2,312,169 |
| 7 Sep 2023 | CNY | 42.24 | 42.58 | 40.5 | 40.55 | 40.55 | -1.69 (-4.00%) | 2,218,794 |
| 6 Sep 2023 | CNY | 43.25 | 43.5 | 42.11 | 42.24 | 42.24 | -1.16 (-2.67%) | 1,695,541 |
| 5 Sep 2023 | CNY | 42.83 | 43.76 | 42.83 | 43.4 | 43.4 | +0.39 (+0.91%) | 1,477,912 |
| 4 Sep 2023 | CNY | 43.33 | 43.38 | 42.18 | 43.01 | 43.01 | +0.03 (+0.07%) | 1,970,631 |
| 1 Sep 2023 | CNY | 43.09 | 43.59 | 42.5 | 42.98 | 42.98 | -0.06 (-0.14%) | 1,173,252 |
| 31 Aug 2023 | CNY | 43.5 | 43.82 | 41.6 | 43.04 | 43.04 | -0.56 (-1.28%) | 2,118,610 |
| 30 Aug 2023 | CNY | 43.33 | 44.27 | 42.69 | 43.6 | 43.6 | +0.46 (+1.07%) | 2,670,374 |
| 29 Aug 2023 | CNY | 41 | 43.5 | 40.59 | 43.14 | 43.14 | +2.14 (+5.22%) | 3,433,284 |
| 28 Aug 2023 | CNY | 45.23 | 45.23 | 40.5 | 41 | 41 | -0.31 (-0.75%) | 3,496,215 |
| 25 Aug 2023 | CNY | 41.64 | 42.1 | 40.91 | 41.31 | 41.31 | -0.44 (-1.05%) | 1,485,852 |
| 24 Aug 2023 | CNY | 40.44 | 42.46 | 39.92 | 41.75 | 41.75 | +1.85 (+4.64%) | 2,172,374 |
| 23 Aug 2023 | CNY | 41.54 | 41.62 | 39.73 | 39.9 | 39.9 | -1.56 (-3.76%) | 1,966,805 |
| 22 Aug 2023 | CNY | 41.26 | 41.76 | 40.64 | 41.46 | 41.46 | +0.2 (+0.48%) | 987,416 |
| 21 Aug 2023 | CNY | 41.44 | 42.1 | 40.68 | 41.26 | 41.26 | -0.24 (-0.58%) | 1,165,736 |
| 18 Aug 2023 | CNY | 42.93 | 42.97 | 41.47 | 41.5 | 41.5 | -0.96 (-2.26%) | 1,076,230 |
| 17 Aug 2023 | CNY | 41.99 | 42.5 | 41.3 | 42.46 | 42.46 | +0.47 (+1.12%) | 1,384,770 |
| 16 Aug 2023 | CNY | 42.27 | 42.98 | 41.75 | 41.99 | 41.99 | -0.4 (-0.94%) | 1,307,761 |
