| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 50.04 | 53.15 | 49.98 | 51.51 | 51.51 | +1.84 (+3.70%) | 978,256 |
| 10 Oct 2023 | CNY | 51.27 | 51.27 | 49.66 | 49.67 | 49.67 | -1.44 (-2.82%) | 644,544 |
| 9 Oct 2023 | CNY | 51.38 | 51.6 | 50.3 | 51.11 | 51.11 | -0.3 (-0.58%) | 699,211 |
| 28 Sep 2023 | CNY | 51.8 | 51.99 | 51.25 | 51.41 | 51.41 | -0.39 (-0.75%) | 344,851 |
| 27 Sep 2023 | CNY | 50.16 | 52.12 | 50.16 | 51.8 | 51.8 | +1.2 (+2.37%) | 673,605 |
| 26 Sep 2023 | CNY | 50.82 | 51.25 | 50.15 | 50.6 | 50.6 | -0.44 (-0.86%) | 358,605 |
| 25 Sep 2023 | CNY | 51.14 | 51.56 | 50.68 | 51.04 | 51.04 | -0.1 (-0.20%) | 349,265 |
| 22 Sep 2023 | CNY | 49.69 | 51.24 | 49.08 | 51.14 | 51.14 | +1.42 (+2.86%) | 585,856 |
| 21 Sep 2023 | CNY | 50.07 | 50.31 | 49.52 | 49.72 | 49.72 | -0.55 (-1.09%) | 279,170 |
| 20 Sep 2023 | CNY | 50.55 | 51.21 | 50.19 | 50.27 | 50.27 | -0.39 (-0.77%) | 296,483 |
| 19 Sep 2023 | CNY | 50.5 | 51.48 | 50.5 | 50.66 | 50.66 | -0.07 (-0.14%) | 321,620 |
| 18 Sep 2023 | CNY | 50.71 | 51.37 | 50.15 | 50.73 | 50.73 | +0.13 (+0.26%) | 467,134 |
| 15 Sep 2023 | CNY | 49.53 | 51.27 | 48.92 | 50.6 | 50.6 | +1.56 (+3.18%) | 555,939 |
| 14 Sep 2023 | CNY | 50.12 | 50.35 | 48.88 | 49.04 | 49.04 | -0.96 (-1.92%) | 337,867 |
| 13 Sep 2023 | CNY | 51.35 | 51.35 | 49.57 | 50 | 50 | -1.2 (-2.34%) | 429,386 |
| 12 Sep 2023 | CNY | 49.87 | 51.7 | 49.54 | 51.2 | 51.2 | +1.36 (+2.73%) | 711,297 |
| 11 Sep 2023 | CNY | 47.71 | 50.16 | 47.71 | 49.84 | 49.84 | +1.92 (+4.01%) | 942,223 |
| 8 Sep 2023 | CNY | 47.93 | 48.19 | 47.66 | 47.92 | 47.92 | -0.02 (-0.04%) | 211,890 |
| 7 Sep 2023 | CNY | 49.02 | 49.04 | 47.89 | 47.94 | 47.94 | -1.18 (-2.40%) | 466,681 |
| 6 Sep 2023 | CNY | 49.15 | 49.26 | 48.84 | 49.12 | 49.12 | -0.31 (-0.63%) | 403,468 |
| 5 Sep 2023 | CNY | 49.75 | 50.35 | 49.05 | 49.43 | 49.43 | -0.63 (-1.26%) | 532,545 |
| 4 Sep 2023 | CNY | 51.05 | 51.05 | 49.71 | 50.06 | 50.06 | -0.42 (-0.83%) | 545,011 |
| 1 Sep 2023 | CNY | 51.12 | 51.3 | 50.18 | 50.48 | 50.48 | -1.06 (-2.06%) | 730,965 |
| 31 Aug 2023 | CNY | 49.39 | 52 | 48.47 | 51.54 | 51.54 | -0.54 (-1.04%) | 1,502,541 |
| 30 Aug 2023 | CNY | 51.48 | 53.08 | 51.02 | 52.08 | 52.08 | +0.94 (+1.84%) | 842,436 |
| 29 Aug 2023 | CNY | 49.15 | 51.24 | 48.8 | 51.14 | 51.14 | +2.14 (+4.37%) | 726,219 |
| 28 Aug 2023 | CNY | 49.6 | 52.18 | 48.93 | 49 | 49 | +1.4 (+2.94%) | 1,175,686 |
| 25 Aug 2023 | CNY | 48.46 | 48.79 | 47.6 | 47.6 | 47.6 | -0.79 (-1.63%) | 335,969 |
| 24 Aug 2023 | CNY | 48.55 | 49.18 | 47.9 | 48.39 | 48.39 | -0.3 (-0.62%) | 321,071 |
| 23 Aug 2023 | CNY | 49.2 | 49.58 | 48.6 | 48.69 | 48.69 | -0.64 (-1.30%) | 291,671 |
