| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 47.58 | 47.77 | 46.94 | 47.15 | 47.15 | +0.35 (+0.75%) | 1,512,687 |
| 28 Sep 2023 | CNY | 46.57 | 46.83 | 46.41 | 46.8 | 46.8 | +0.28 (+0.60%) | 941,709 |
| 27 Sep 2023 | CNY | 46.46 | 46.85 | 46.42 | 46.52 | 46.52 | +0.01 (+0.02%) | 1,002,349 |
| 26 Sep 2023 | CNY | 46.77 | 46.77 | 46.44 | 46.51 | 46.51 | -0.24 (-0.51%) | 697,409 |
| 25 Sep 2023 | CNY | 47.11 | 47.28 | 46.6 | 46.75 | 46.75 | -0.56 (-1.18%) | 1,054,659 |
| 22 Sep 2023 | CNY | 46.7 | 47.38 | 46.4 | 47.31 | 47.31 | +0.49 (+1.05%) | 1,392,896 |
| 21 Sep 2023 | CNY | 46.45 | 46.93 | 46.28 | 46.82 | 46.82 | +0.39 (+0.84%) | 1,278,750 |
| 20 Sep 2023 | CNY | 46.78 | 46.94 | 46.39 | 46.43 | 46.43 | -0.28 (-0.60%) | 950,021 |
| 19 Sep 2023 | CNY | 47.6 | 47.76 | 46.57 | 46.71 | 46.71 | -0.94 (-1.97%) | 1,512,573 |
| 18 Sep 2023 | CNY | 47.6 | 47.8 | 47.08 | 47.65 | 47.65 | -0.28 (-0.58%) | 1,088,312 |
| 15 Sep 2023 | CNY | 47.6 | 47.93 | 47.03 | 47.93 | 47.93 | +0.33 (+0.69%) | 2,289,851 |
| 14 Sep 2023 | CNY | 48.3 | 48.5 | 47.6 | 47.6 | 47.6 | -0.7 (-1.45%) | 1,881,833 |
| 13 Sep 2023 | CNY | 48.87 | 48.87 | 48.1 | 48.3 | 48.3 | -0.5 (-1.02%) | 1,430,610 |
| 12 Sep 2023 | CNY | 48.72 | 49.1 | 48.48 | 48.8 | 48.8 | -0.11 (-0.22%) | 1,406,950 |
| 11 Sep 2023 | CNY | 49.2 | 49.2 | 48.42 | 48.91 | 48.91 | -0.32 (-0.65%) | 2,470,024 |
| 8 Sep 2023 | CNY | 47.8 | 49.53 | 47.8 | 49.23 | 49.23 | +1.39 (+2.91%) | 3,596,480 |
| 7 Sep 2023 | CNY | 48.8 | 49.25 | 47.84 | 47.84 | 47.84 | -1.28 (-2.61%) | 2,301,871 |
| 6 Sep 2023 | CNY | 48.78 | 49.33 | 48.16 | 49.12 | 49.12 | +0.32 (+0.66%) | 2,284,897 |
| 5 Sep 2023 | CNY | 49.2 | 49.79 | 48.69 | 48.8 | 48.8 | -0.35 (-0.71%) | 2,007,291 |
| 4 Sep 2023 | CNY | 48.88 | 49.46 | 48.79 | 49.15 | 49.15 | +0.32 (+0.66%) | 2,381,166 |
| 1 Sep 2023 | CNY | 48.7 | 48.94 | 48.31 | 48.83 | 48.83 | +0.16 (+0.33%) | 1,562,354 |
| 31 Aug 2023 | CNY | 48.5 | 48.89 | 48.29 | 48.67 | 48.67 | +0.01 (+0.02%) | 1,500,635 |
| 30 Aug 2023 | CNY | 48.56 | 49.1 | 48 | 48.66 | 48.66 | +0.5 (+1.04%) | 3,048,768 |
| 29 Aug 2023 | CNY | 46.53 | 48.55 | 46.53 | 48.16 | 48.16 | +1.56 (+3.35%) | 2,564,546 |
| 28 Aug 2023 | CNY | 48.35 | 48.5 | 46.31 | 46.6 | 46.6 | +0.61 (+1.33%) | 2,474,211 |
| 25 Aug 2023 | CNY | 46.85 | 47 | 45.8 | 45.99 | 45.99 | -0.93 (-1.98%) | 1,763,890 |
| 24 Aug 2023 | CNY | 46.81 | 47.21 | 46.3 | 46.92 | 46.92 | +0.16 (+0.34%) | 1,481,156 |
| 23 Aug 2023 | CNY | 47.93 | 48.05 | 46.76 | 46.76 | 46.76 | -1.4 (-2.91%) | 1,854,556 |
| 22 Aug 2023 | CNY | 47.75 | 48.58 | 46.41 | 48.16 | 48.16 | +0.32 (+0.67%) | 3,321,558 |
| 21 Aug 2023 | CNY | 48.15 | 48.85 | 47.8 | 47.84 | 47.84 | +0.04 (+0.08%) | 2,978,220 |
