| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 50.5 | 51.45 | 50.5 | 50.95 | 50.95 | +0.45 (+0.89%) | 568,526 |
| 9 Oct 2023 | CNY | 52.2 | 52.22 | 50.42 | 50.5 | 50.5 | -1.69 (-3.24%) | 1,076,640 |
| 28 Sep 2023 | CNY | 50.8 | 52.21 | 50.27 | 52.19 | 52.19 | +1.89 (+3.76%) | 1,578,569 |
| 27 Sep 2023 | CNY | 49.6 | 50.7 | 49.27 | 50.3 | 50.3 | +0.67 (+1.35%) | 1,055,817 |
| 26 Sep 2023 | CNY | 50 | 50.6 | 49.19 | 49.63 | 49.63 | -0.55 (-1.10%) | 764,808 |
| 25 Sep 2023 | CNY | 51.34 | 51.34 | 50 | 50.18 | 50.18 | -1.22 (-2.37%) | 848,193 |
| 22 Sep 2023 | CNY | 50 | 51.4 | 49.07 | 51.4 | 51.4 | +1.3 (+2.59%) | 1,465,790 |
| 21 Sep 2023 | CNY | 50.87 | 50.87 | 49.94 | 50.1 | 50.1 | -0.9 (-1.76%) | 732,936 |
| 20 Sep 2023 | CNY | 52.7 | 52.8 | 51 | 51 | 51 | -1.5 (-2.86%) | 806,394 |
| 19 Sep 2023 | CNY | 54.1 | 54.1 | 51.8 | 52.5 | 52.5 | -1.65 (-3.05%) | 1,071,485 |
| 18 Sep 2023 | CNY | 54.99 | 55.31 | 53.87 | 54.15 | 54.15 | -0.83 (-1.51%) | 686,386 |
| 15 Sep 2023 | CNY | 55.4 | 57 | 54.67 | 54.98 | 54.98 | -0.42 (-0.76%) | 596,753 |
| 14 Sep 2023 | CNY | 56.8 | 56.89 | 55.02 | 55.4 | 55.4 | -1.54 (-2.70%) | 450,720 |
| 13 Sep 2023 | CNY | 57.75 | 57.8 | 56.16 | 56.94 | 56.94 | -0.92 (-1.59%) | 617,370 |
| 12 Sep 2023 | CNY | 58.9 | 58.91 | 57.72 | 57.86 | 57.86 | -0.79 (-1.35%) | 367,459 |
| 11 Sep 2023 | CNY | 59.7 | 59.7 | 57.97 | 58.65 | 58.65 | -0.47 (-0.79%) | 566,776 |
| 8 Sep 2023 | CNY | 57.9 | 59.46 | 57.9 | 59.12 | 59.12 | +1.12 (+1.93%) | 331,135 |
| 7 Sep 2023 | CNY | 59.9 | 59.98 | 57.96 | 58 | 58 | -2.1 (-3.49%) | 458,423 |
| 6 Sep 2023 | CNY | 58.88 | 60.24 | 58.61 | 60.1 | 60.1 | +0.97 (+1.64%) | 561,600 |
| 5 Sep 2023 | CNY | 58.6 | 59.49 | 58.25 | 59.13 | 59.13 | +0.83 (+1.42%) | 628,325 |
| 4 Sep 2023 | CNY | 58.75 | 59.02 | 57.05 | 58.3 | 58.3 | -0.27 (-0.46%) | 533,046 |
| 1 Sep 2023 | CNY | 59.19 | 59.97 | 58.24 | 58.57 | 58.57 | -0.79 (-1.33%) | 431,294 |
| 31 Aug 2023 | CNY | 59.39 | 60.1 | 58.19 | 59.36 | 59.36 | +0.18 (+0.30%) | 622,647 |
| 30 Aug 2023 | CNY | 58 | 59.96 | 57.35 | 59.18 | 59.18 | +1.98 (+3.46%) | 882,029 |
| 29 Aug 2023 | CNY | 53.6 | 57.68 | 53.6 | 57.2 | 57.2 | +3.69 (+6.90%) | 680,394 |
| 28 Aug 2023 | CNY | 56 | 57 | 53.38 | 53.51 | 53.51 | +0.38 (+0.72%) | 485,469 |
| 25 Aug 2023 | CNY | 55.51 | 55.56 | 52.93 | 53.13 | 53.13 | -2.75 (-4.92%) | 458,931 |
| 24 Aug 2023 | CNY | 56.28 | 56.97 | 54.52 | 55.88 | 55.88 | +0.59 (+1.07%) | 271,608 |
| 23 Aug 2023 | CNY | 56.78 | 56.78 | 55.18 | 55.29 | 55.29 | -1.56 (-2.74%) | 222,162 |
| 22 Aug 2023 | CNY | 57.42 | 58.36 | 55.16 | 56.85 | 56.85 | -0.15 (-0.26%) | 433,554 |
