| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 43.21 | 44.23 | 42.68 | 43.65 | 43.65 | +0.15 (+0.34%) | 988,141 |
| 10 Oct 2023 | CNY | 43.13 | 43.88 | 42.93 | 43.5 | 43.5 | +0.37 (+0.86%) | 743,552 |
| 9 Oct 2023 | CNY | 42.73 | 43.82 | 42.39 | 43.13 | 43.13 | +0.4 (+0.94%) | 844,926 |
| 28 Sep 2023 | CNY | 42.57 | 43.16 | 42.2 | 42.73 | 42.73 | +0.52 (+1.23%) | 706,407 |
| 27 Sep 2023 | CNY | 42.15 | 43.08 | 41.88 | 42.21 | 42.21 | -0.43 (-1.01%) | 819,520 |
| 26 Sep 2023 | CNY | 41.82 | 43.37 | 41.82 | 42.64 | 42.64 | +0.61 (+1.45%) | 718,527 |
| 25 Sep 2023 | CNY | 42.61 | 43.19 | 41.56 | 42.03 | 42.03 | -1.01 (-2.35%) | 1,404,483 |
| 22 Sep 2023 | CNY | 41.99 | 43.25 | 41.23 | 43.04 | 43.04 | +1.81 (+4.39%) | 1,015,897 |
| 21 Sep 2023 | CNY | 41.77 | 42.28 | 41.15 | 41.23 | 41.23 | -0.24 (-0.58%) | 805,892 |
| 20 Sep 2023 | CNY | 42.03 | 42.58 | 41.42 | 41.47 | 41.47 | -0.83 (-1.96%) | 1,303,574 |
| 19 Sep 2023 | CNY | 43.15 | 43.29 | 42.18 | 42.3 | 42.3 | -0.85 (-1.97%) | 567,351 |
| 18 Sep 2023 | CNY | 43.55 | 43.98 | 42.64 | 43.15 | 43.15 | -0.27 (-0.62%) | 764,480 |
| 15 Sep 2023 | CNY | 43.79 | 43.99 | 42.91 | 43.42 | 43.42 | -0.34 (-0.78%) | 815,499 |
| 14 Sep 2023 | CNY | 44.17 | 44.17 | 43.17 | 43.76 | 43.76 | -0.2 (-0.45%) | 809,315 |
| 13 Sep 2023 | CNY | 44.95 | 45.21 | 43.51 | 43.96 | 43.96 | -1.27 (-2.81%) | 1,095,705 |
| 12 Sep 2023 | CNY | 45.66 | 46.22 | 44.64 | 45.23 | 45.23 | -0.4 (-0.88%) | 943,944 |
| 11 Sep 2023 | CNY | 45.27 | 46.21 | 44.2 | 45.63 | 45.63 | +0.63 (+1.40%) | 1,006,991 |
| 8 Sep 2023 | CNY | 44.44 | 45.4 | 44 | 45 | 45 | +0.5 (+1.12%) | 614,627 |
| 7 Sep 2023 | CNY | 45.83 | 46.06 | 44.46 | 44.5 | 44.5 | -1.35 (-2.94%) | 966,367 |
| 6 Sep 2023 | CNY | 45.5 | 46.34 | 45.02 | 45.85 | 45.85 | -0.22 (-0.48%) | 676,038 |
| 5 Sep 2023 | CNY | 46.8 | 47.18 | 45.93 | 46.07 | 46.07 | -0.73 (-1.56%) | 781,401 |
| 4 Sep 2023 | CNY | 47.79 | 47.79 | 45.7 | 46.8 | 46.8 | -0.95 (-1.99%) | 1,003,150 |
| 1 Sep 2023 | CNY | 48.85 | 48.96 | 47.19 | 47.75 | 47.75 | -1.11 (-2.27%) | 777,450 |
| 31 Aug 2023 | CNY | 49.5 | 50.31 | 47.7 | 48.86 | 48.86 | +0.06 (+0.12%) | 1,367,625 |
| 30 Aug 2023 | CNY | 46.2 | 48.84 | 45.58 | 48.8 | 48.8 | +4.88 (+11.11%) | 2,628,587 |
| 29 Aug 2023 | CNY | 43.3 | 44.66 | 43.1 | 43.92 | 43.92 | +0.71 (+1.64%) | 1,072,193 |
| 28 Aug 2023 | CNY | 46 | 48.48 | 43.14 | 43.21 | 43.21 | -0.45 (-1.03%) | 1,120,702 |
| 25 Aug 2023 | CNY | 45.63 | 45.65 | 43.21 | 43.66 | 43.66 | -1.65 (-3.64%) | 2,066,094 |
| 24 Aug 2023 | CNY | 47 | 47.33 | 45 | 45.31 | 45.31 | -1.66 (-3.53%) | 1,473,315 |
| 23 Aug 2023 | CNY | 47.33 | 48.3 | 46.71 | 46.97 | 46.97 | -1.26 (-2.61%) | 721,367 |
