| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 46.04 | 49 | 46.04 | 48.99 | 48.99 | +2.16 (+4.61%) | 365,845 |
| 21 Sep 2023 | CNY | 46.38 | 47.85 | 45.66 | 46.83 | 46.83 | +0.47 (+1.01%) | 420,546 |
| 20 Sep 2023 | CNY | 46.04 | 46.86 | 45.82 | 46.36 | 46.36 | -0.55 (-1.17%) | 504,603 |
| 19 Sep 2023 | CNY | 47.53 | 47.53 | 46.23 | 46.91 | 46.91 | -0.65 (-1.37%) | 317,027 |
| 18 Sep 2023 | CNY | 45.56 | 48.29 | 44.92 | 47.56 | 47.56 | +1.99 (+4.37%) | 666,792 |
| 15 Sep 2023 | CNY | 45.9 | 46.95 | 45.1 | 45.57 | 45.57 | -0.33 (-0.72%) | 325,400 |
| 14 Sep 2023 | CNY | 47.15 | 48.4 | 45.45 | 45.9 | 45.9 | -1.25 (-2.65%) | 303,619 |
| 13 Sep 2023 | CNY | 49.31 | 49.48 | 46.71 | 47.15 | 47.15 | -2.05 (-4.17%) | 420,557 |
| 12 Sep 2023 | CNY | 49.71 | 50.05 | 48.81 | 49.2 | 49.2 | -0.54 (-1.09%) | 189,722 |
| 11 Sep 2023 | CNY | 49.07 | 49.92 | 48.38 | 49.74 | 49.74 | +0.64 (+1.30%) | 225,294 |
| 8 Sep 2023 | CNY | 49.9 | 50.37 | 48.9 | 49.1 | 49.1 | -0.75 (-1.50%) | 286,570 |
| 7 Sep 2023 | CNY | 50.5 | 51.53 | 49.6 | 49.85 | 49.85 | -1.34 (-2.62%) | 460,491 |
| 6 Sep 2023 | CNY | 50.31 | 51.48 | 50.31 | 51.19 | 51.19 | +0.88 (+1.75%) | 321,510 |
| 5 Sep 2023 | CNY | 49.51 | 50.98 | 49.5 | 50.31 | 50.31 | +0.55 (+1.11%) | 367,882 |
| 4 Sep 2023 | CNY | 50 | 51 | 49.06 | 49.76 | 49.76 | -0.57 (-1.13%) | 301,420 |
| 1 Sep 2023 | CNY | 50.74 | 51.67 | 49.8 | 50.33 | 50.33 | -0.37 (-0.73%) | 381,171 |
| 31 Aug 2023 | CNY | 51.5 | 51.8 | 50.1 | 50.7 | 50.7 | -0.88 (-1.71%) | 585,964 |
| 30 Aug 2023 | CNY | 52 | 53 | 51 | 51.58 | 51.58 | -0.42 (-0.81%) | 960,640 |
| 29 Aug 2023 | CNY | 47.85 | 52.58 | 46.35 | 52 | 52 | +3 (+6.12%) | 1,512,682 |
| 28 Aug 2023 | CNY | 50.09 | 50.09 | 44.9 | 49 | 49 | -1.09 (-2.18%) | 1,745,925 |
| 25 Aug 2023 | CNY | 51.8 | 51.9 | 49.61 | 50.09 | 50.09 | -1.34 (-2.61%) | 299,229 |
| 24 Aug 2023 | CNY | 50.67 | 52.36 | 50.48 | 51.43 | 51.43 | +0.17 (+0.33%) | 389,477 |
| 23 Aug 2023 | CNY | 51.51 | 52.27 | 50.75 | 51.26 | 51.26 | -0.15 (-0.29%) | 386,698 |
| 22 Aug 2023 | CNY | 50.8 | 51.8 | 49.68 | 51.41 | 51.41 | +0.61 (+1.20%) | 427,679 |
| 21 Aug 2023 | CNY | 51.9 | 52.95 | 50 | 50.8 | 50.8 | -1.1 (-2.12%) | 791,549 |
| 18 Aug 2023 | CNY | 54.56 | 55.09 | 51.83 | 51.9 | 51.9 | -2.94 (-5.36%) | 512,287 |
| 17 Aug 2023 | CNY | 54.45 | 56.55 | 53.71 | 54.84 | 54.84 | +0.39 (+0.72%) | 972,504 |
| 16 Aug 2023 | CNY | 55.01 | 56.1 | 54 | 54.45 | 54.45 | -0.98 (-1.77%) | 595,965 |
| 15 Aug 2023 | CNY | 56.35 | 57.99 | 54.81 | 55.43 | 55.43 | -0.92 (-1.63%) | 879,413 |
| 14 Aug 2023 | CNY | 58.1 | 58.11 | 54.5 | 56.35 | 56.35 | -1.66 (-2.86%) | 652,199 |
