| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 44.7 | 44.96 | 43.06 | 43.52 | 43.52 | -1.16 (-2.60%) | 843,128 |
| 20 Sep 2023 | CNY | 45.99 | 46.01 | 44.21 | 44.68 | 44.68 | -1.29 (-2.81%) | 959,126 |
| 19 Sep 2023 | CNY | 45.92 | 46.88 | 45.4 | 45.97 | 45.97 | +0.33 (+0.72%) | 1,088,464 |
| 18 Sep 2023 | CNY | 43.75 | 46.49 | 43.48 | 45.64 | 45.64 | +1.73 (+3.94%) | 2,032,377 |
| 15 Sep 2023 | CNY | 42.46 | 44.98 | 42.04 | 43.91 | 43.91 | +1.82 (+4.32%) | 1,423,866 |
| 14 Sep 2023 | CNY | 43.06 | 43.66 | 41.66 | 42.09 | 42.09 | -0.8 (-1.87%) | 465,671 |
| 13 Sep 2023 | CNY | 43.27 | 44.03 | 42.1 | 42.89 | 42.89 | -0.41 (-0.95%) | 803,324 |
| 12 Sep 2023 | CNY | 43.55 | 44.03 | 41.99 | 43.3 | 43.3 | +0.18 (+0.42%) | 882,182 |
| 11 Sep 2023 | CNY | 41.63 | 46 | 41.31 | 43.12 | 43.12 | +2.11 (+5.15%) | 1,866,119 |
| 8 Sep 2023 | CNY | 41.79 | 41.98 | 40.82 | 41.01 | 41.01 | -0.16 (-0.39%) | 332,646 |
| 7 Sep 2023 | CNY | 41.11 | 42.21 | 40.86 | 41.17 | 41.17 | -0.72 (-1.72%) | 466,504 |
| 6 Sep 2023 | CNY | 41.7 | 42.51 | 41.3 | 41.89 | 41.89 | -0.06 (-0.14%) | 510,704 |
| 5 Sep 2023 | CNY | 41.63 | 42.75 | 41.45 | 41.95 | 41.95 | -0.44 (-1.04%) | 692,391 |
| 4 Sep 2023 | CNY | 44.66 | 44.78 | 41.41 | 42.39 | 42.39 | -2.96 (-6.53%) | 1,286,788 |
| 1 Sep 2023 | CNY | 45.28 | 45.88 | 44.88 | 45.35 | 45.35 | -0.06 (-0.13%) | 415,132 |
| 31 Aug 2023 | CNY | 44.95 | 45.7 | 44.37 | 45.41 | 45.41 | -0.17 (-0.37%) | 593,880 |
| 30 Aug 2023 | CNY | 44.31 | 46.85 | 44.1 | 45.58 | 45.58 | +1.03 (+2.31%) | 767,731 |
| 29 Aug 2023 | CNY | 41.08 | 45.2 | 39 | 44.55 | 44.55 | +3.05 (+7.35%) | 1,306,529 |
| 28 Aug 2023 | CNY | 45.28 | 45.58 | 41.16 | 41.5 | 41.5 | -1.21 (-2.83%) | 608,259 |
| 25 Aug 2023 | CNY | 43.18 | 44.07 | 42.5 | 42.71 | 42.71 | -0.61 (-1.41%) | 392,046 |
| 24 Aug 2023 | CNY | 42.39 | 44.62 | 42.03 | 43.32 | 43.32 | +0.9 (+2.12%) | 464,089 |
| 23 Aug 2023 | CNY | 44.69 | 44.69 | 42.19 | 42.42 | 42.42 | -1.61 (-3.66%) | 375,614 |
| 22 Aug 2023 | CNY | 44.63 | 44.63 | 42.88 | 44.03 | 44.03 | -0.16 (-0.36%) | 528,101 |
| 21 Aug 2023 | CNY | 43.59 | 45.18 | 43.16 | 44.19 | 44.19 | +0.73 (+1.68%) | 487,122 |
| 18 Aug 2023 | CNY | 44.27 | 45.51 | 43.18 | 43.46 | 43.46 | -0.81 (-1.83%) | 444,745 |
| 17 Aug 2023 | CNY | 44.96 | 44.96 | 43.5 | 44.27 | 44.27 | -0.65 (-1.45%) | 512,723 |
| 16 Aug 2023 | CNY | 44.66 | 46.34 | 44.62 | 44.92 | 44.92 | -0.5 (-1.10%) | 385,883 |
| 15 Aug 2023 | CNY | 44.54 | 45.88 | 44.54 | 45.42 | 45.42 | +0.42 (+0.93%) | 450,946 |
| 14 Aug 2023 | CNY | 45.11 | 45.11 | 43.73 | 45 | 45 | -0.06 (-0.13%) | 508,328 |
| 11 Aug 2023 | CNY | 46.1 | 47.13 | 44.92 | 45.06 | 45.06 | -1.04 (-2.26%) | 725,574 |
