| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 44.7 | 45.09 | 44 | 44.85 | 44.85 | +0.39 (+0.88%) | 695,249 |
| 11 Sep 2023 | CNY | 44.5 | 45.77 | 44.11 | 44.46 | 44.46 | -0.08 (-0.18%) | 690,023 |
| 8 Sep 2023 | CNY | 44 | 45.16 | 43.92 | 44.54 | 44.54 | +0.48 (+1.09%) | 753,825 |
| 7 Sep 2023 | CNY | 45.46 | 46 | 44.05 | 44.06 | 44.06 | -1.42 (-3.12%) | 809,349 |
| 6 Sep 2023 | CNY | 43.59 | 45.8 | 43.3 | 45.48 | 45.48 | +1.8 (+4.12%) | 1,336,664 |
| 5 Sep 2023 | CNY | 43.82 | 44.69 | 43.52 | 43.68 | 43.68 | -0.14 (-0.32%) | 530,259 |
| 4 Sep 2023 | CNY | 43.02 | 44 | 42.5 | 43.82 | 43.82 | +0.37 (+0.85%) | 754,415 |
| 1 Sep 2023 | CNY | 43.04 | 43.77 | 42.62 | 43.45 | 43.45 | +0.46 (+1.07%) | 444,528 |
| 31 Aug 2023 | CNY | 43.3 | 44.15 | 42.71 | 42.99 | 42.99 | -0.06 (-0.14%) | 819,866 |
| 30 Aug 2023 | CNY | 41.01 | 43.5 | 41.01 | 43.05 | 43.05 | +2.04 (+4.97%) | 1,399,113 |
| 29 Aug 2023 | CNY | 39.19 | 41.19 | 39 | 41.01 | 41.01 | +1.9 (+4.86%) | 848,923 |
| 28 Aug 2023 | CNY | 41.15 | 41.34 | 38.91 | 39.11 | 39.11 | -0.07 (-0.18%) | 658,330 |
| 25 Aug 2023 | CNY | 40.46 | 41 | 39.03 | 39.18 | 39.18 | -1.42 (-3.50%) | 1,028,331 |
| 24 Aug 2023 | CNY | 41 | 41.25 | 40.13 | 40.6 | 40.6 | -0.14 (-0.34%) | 897,414 |
| 23 Aug 2023 | CNY | 41.89 | 41.97 | 40.68 | 40.74 | 40.74 | -1.46 (-3.46%) | 442,309 |
| 22 Aug 2023 | CNY | 41.74 | 42.21 | 40.38 | 42.2 | 42.2 | +0.69 (+1.66%) | 979,469 |
| 21 Aug 2023 | CNY | 42 | 42.49 | 41.5 | 41.51 | 41.51 | -0.49 (-1.17%) | 640,325 |
| 18 Aug 2023 | CNY | 42.05 | 43.19 | 41.91 | 42 | 42 | -0.15 (-0.36%) | 818,597 |
| 17 Aug 2023 | CNY | 41.9 | 42.75 | 41.6 | 42.15 | 42.15 | +0.03 (+0.07%) | 339,638 |
| 16 Aug 2023 | CNY | 42.06 | 42.68 | 41.7 | 42.12 | 42.12 | +0.02 (+0.05%) | 545,412 |
| 15 Aug 2023 | CNY | 43 | 43.1 | 41.93 | 42.1 | 42.1 | -0.88 (-2.05%) | 586,871 |
| 14 Aug 2023 | CNY | 42 | 43.08 | 41.55 | 42.98 | 42.98 | +0.68 (+1.61%) | 720,935 |
| 11 Aug 2023 | CNY | 43 | 43 | 42.11 | 42.3 | 42.3 | -0.44 (-1.03%) | 435,814 |
| 10 Aug 2023 | CNY | 43.01 | 43.5 | 42.68 | 42.74 | 42.74 | -0.44 (-1.02%) | 521,272 |
| 9 Aug 2023 | CNY | 44.3 | 44.3 | 43.18 | 43.18 | 43.18 | -1.31 (-2.94%) | 597,898 |
| 8 Aug 2023 | CNY | 43.26 | 44.7 | 41.98 | 44.49 | 44.49 | +0.99 (+2.28%) | 2,048,702 |
| 7 Aug 2023 | CNY | 43.01 | 43.75 | 43.01 | 43.5 | 43.5 | +0.21 (+0.49%) | 748,525 |
| 4 Aug 2023 | CNY | 44 | 44.4 | 42.92 | 43.29 | 43.29 | -1.08 (-2.43%) | 1,589,859 |
| 3 Aug 2023 | CNY | 43.75 | 44.87 | 42.93 | 44.37 | 44.37 | +0.38 (+0.86%) | 1,532,682 |
| 2 Aug 2023 | CNY | 42.9 | 44.44 | 42.5 | 43.99 | 43.99 | +0.88 (+2.04%) | 1,680,304 |
