| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 47 | 47.5 | 45.6 | 46.56 | 46.56 | -0.34 (-0.72%) | 3,118,087 |
| 21 Sep 2023 | CNY | 48.11 | 48.51 | 46.73 | 46.9 | 46.9 | -0.9 (-1.88%) | 1,256,192 |
| 20 Sep 2023 | CNY | 49.04 | 49.17 | 47.8 | 47.8 | 47.8 | -0.89 (-1.83%) | 1,198,739 |
| 19 Sep 2023 | CNY | 48.82 | 49.91 | 47.95 | 48.69 | 48.69 | -0.47 (-0.96%) | 1,630,485 |
| 18 Sep 2023 | CNY | 49.13 | 49.57 | 48.18 | 49.16 | 49.16 | -0.3 (-0.61%) | 2,179,181 |
| 15 Sep 2023 | CNY | 50.38 | 51.05 | 48.57 | 49.46 | 49.46 | -1.43 (-2.81%) | 3,266,123 |
| 14 Sep 2023 | CNY | 50.81 | 51.43 | 49.8 | 50.89 | 50.89 | -0.54 (-1.05%) | 1,832,062 |
| 13 Sep 2023 | CNY | 52.61 | 52.98 | 50.76 | 51.43 | 51.43 | -1.27 (-2.41%) | 2,966,908 |
| 12 Sep 2023 | CNY | 53.82 | 53.82 | 52.6 | 52.7 | 52.7 | -1.45 (-2.68%) | 3,048,106 |
| 11 Sep 2023 | CNY | 56.88 | 56.88 | 53.31 | 54.15 | 54.15 | -3.28 (-5.71%) | 6,425,442 |
| 8 Sep 2023 | CNY | 53.02 | 58.18 | 52.01 | 57.43 | 57.43 | +4.4 (+8.30%) | 7,190,326 |
| 7 Sep 2023 | CNY | 52.63 | 54.3 | 52.39 | 53.03 | 53.03 | +0.23 (+0.44%) | 4,484,091 |
| 6 Sep 2023 | CNY | 52.5 | 53.2 | 51.47 | 52.8 | 52.8 | +0.09 (+0.17%) | 3,734,469 |
| 5 Sep 2023 | CNY | 50.35 | 55 | 50.3 | 52.71 | 52.71 | +2.47 (+4.92%) | 4,978,015 |
| 4 Sep 2023 | CNY | 50.86 | 50.98 | 49.53 | 50.24 | 50.24 | -0.26 (-0.51%) | 1,419,856 |
| 1 Sep 2023 | CNY | 51.15 | 51.25 | 49.3 | 50.5 | 50.5 | -0.7 (-1.37%) | 1,828,965 |
| 31 Aug 2023 | CNY | 51 | 51.61 | 50 | 51.2 | 51.2 | +0.1 (+0.20%) | 2,740,722 |
| 30 Aug 2023 | CNY | 46.98 | 52.02 | 46.59 | 51.1 | 51.1 | +4.43 (+9.49%) | 5,517,813 |
| 29 Aug 2023 | CNY | 44.79 | 47.08 | 44.25 | 46.67 | 46.67 | +1.99 (+4.45%) | 3,337,784 |
| 28 Aug 2023 | CNY | 49.1 | 49.5 | 44.25 | 44.68 | 44.68 | -1.44 (-3.12%) | 2,894,473 |
| 25 Aug 2023 | CNY | 47.26 | 47.6 | 45.64 | 46.12 | 46.12 | -1.67 (-3.49%) | 1,749,192 |
| 24 Aug 2023 | CNY | 47.13 | 48.38 | 46.4 | 47.79 | 47.79 | +0.99 (+2.12%) | 1,364,881 |
| 23 Aug 2023 | CNY | 48.33 | 48.6 | 46.7 | 46.8 | 46.8 | -1.7 (-3.51%) | 1,021,356 |
| 22 Aug 2023 | CNY | 48 | 48.95 | 47 | 48.5 | 48.5 | +0.52 (+1.08%) | 1,400,218 |
| 21 Aug 2023 | CNY | 49.89 | 50.88 | 47.98 | 47.98 | 47.98 | -1.79 (-3.60%) | 910,448 |
| 18 Aug 2023 | CNY | 50 | 51.9 | 49.77 | 49.77 | 49.77 | -0.05 (-0.10%) | 1,663,243 |
| 17 Aug 2023 | CNY | 49.41 | 50.08 | 48.22 | 49.82 | 49.82 | +0.77 (+1.57%) | 1,388,124 |
| 16 Aug 2023 | CNY | 48.5 | 50.25 | 47.66 | 49.05 | 49.05 | -1.25 (-2.49%) | 1,681,917 |
| 15 Aug 2023 | CNY | 51.65 | 51.65 | 49.83 | 50.3 | 50.3 | -0.99 (-1.93%) | 1,051,373 |
| 14 Aug 2023 | CNY | 50.9 | 51.76 | 49.81 | 51.29 | 51.29 | -0.4 (-0.77%) | 1,381,370 |
