| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 54.5 | 54.5 | 52.5 | 52.69 | 52.69 | -1.27 (-2.35%) | 879,680 |
| 28 Sep 2023 | CNY | 52.93 | 54.15 | 52.92 | 53.96 | 53.96 | +0.77 (+1.45%) | 810,706 |
| 27 Sep 2023 | CNY | 53.28 | 53.83 | 52.98 | 53.19 | 53.19 | -0.01 (-0.02%) | 808,095 |
| 26 Sep 2023 | CNY | 52.58 | 53.5 | 52.57 | 53.2 | 53.2 | +0.26 (+0.49%) | 654,861 |
| 25 Sep 2023 | CNY | 52.99 | 53.38 | 52.54 | 52.94 | 52.94 | -0.04 (-0.08%) | 738,617 |
| 22 Sep 2023 | CNY | 51.52 | 53 | 51.05 | 52.98 | 52.98 | +1.3 (+2.52%) | 929,169 |
| 21 Sep 2023 | CNY | 51.4 | 51.9 | 51.05 | 51.68 | 51.68 | +0.17 (+0.33%) | 734,257 |
| 20 Sep 2023 | CNY | 52.15 | 52.55 | 51.51 | 51.51 | 51.51 | -0.86 (-1.64%) | 777,710 |
| 19 Sep 2023 | CNY | 53.65 | 53.65 | 52.18 | 52.37 | 52.37 | -1.23 (-2.29%) | 799,676 |
| 18 Sep 2023 | CNY | 52.38 | 53.99 | 52.38 | 53.6 | 53.6 | +0.72 (+1.36%) | 939,280 |
| 15 Sep 2023 | CNY | 53.73 | 53.73 | 52.36 | 52.88 | 52.88 | -0.44 (-0.83%) | 964,245 |
| 14 Sep 2023 | CNY | 54.81 | 54.81 | 53.19 | 53.32 | 53.32 | -1.43 (-2.61%) | 767,458 |
| 13 Sep 2023 | CNY | 55.69 | 55.69 | 54.01 | 54.75 | 54.75 | -1.03 (-1.85%) | 1,057,616 |
| 12 Sep 2023 | CNY | 55.95 | 56.4 | 55.22 | 55.78 | 55.78 | +0.13 (+0.23%) | 962,642 |
| 11 Sep 2023 | CNY | 53.6 | 56.09 | 53.1 | 55.65 | 55.65 | +1.85 (+3.44%) | 1,572,577 |
| 8 Sep 2023 | CNY | 53.26 | 54.19 | 53.05 | 53.8 | 53.8 | +0.75 (+1.41%) | 612,549 |
| 7 Sep 2023 | CNY | 54.5 | 54.8 | 53.03 | 53.05 | 53.05 | -1.42 (-2.61%) | 1,023,260 |
| 6 Sep 2023 | CNY | 54.84 | 54.84 | 54 | 54.47 | 54.47 | -0.21 (-0.38%) | 833,873 |
| 5 Sep 2023 | CNY | 55 | 55 | 54.01 | 54.68 | 54.68 | -0.17 (-0.31%) | 964,612 |
| 4 Sep 2023 | CNY | 54.6 | 55.18 | 54.21 | 54.85 | 54.85 | +0.62 (+1.14%) | 1,218,031 |
| 1 Sep 2023 | CNY | 54.14 | 54.8 | 53.6 | 54.23 | 54.23 | +0.13 (+0.24%) | 983,192 |
| 31 Aug 2023 | CNY | 54.29 | 54.47 | 53 | 54.1 | 54.1 | +0.29 (+0.54%) | 1,443,122 |
| 30 Aug 2023 | CNY | 53.99 | 54.81 | 53.42 | 53.81 | 53.81 | +0.28 (+0.52%) | 1,231,512 |
| 29 Aug 2023 | CNY | 52 | 53.8 | 51.37 | 53.53 | 53.53 | +1.78 (+3.44%) | 1,760,331 |
| 28 Aug 2023 | CNY | 56.5 | 56.68 | 51.39 | 51.75 | 51.75 | -1.88 (-3.51%) | 2,411,347 |
| 25 Aug 2023 | CNY | 54.29 | 55.36 | 53.38 | 53.63 | 53.63 | -0.67 (-1.23%) | 945,115 |
| 24 Aug 2023 | CNY | 54.78 | 55.25 | 54.15 | 54.3 | 54.3 | 0.0 (0.0%) | 927,141 |
| 23 Aug 2023 | CNY | 55.6 | 55.98 | 54.2 | 54.3 | 54.3 | -1.47 (-2.64%) | 1,035,170 |
| 22 Aug 2023 | CNY | 55.65 | 56.23 | 54.47 | 55.77 | 55.77 | +0.11 (+0.20%) | 1,102,114 |
| 21 Aug 2023 | CNY | 57.06 | 57.48 | 55.66 | 55.66 | 55.66 | -1.34 (-2.35%) | 894,189 |
