| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 52.22 | 53.28 | 51.9 | 52.41 | 52.41 | -0.02 (-0.04%) | 1,595,389 |
| 27 Sep 2023 | CNY | 51.98 | 53.13 | 51.16 | 52.43 | 52.43 | +0.38 (+0.73%) | 2,287,462 |
| 26 Sep 2023 | CNY | 52.25 | 53.45 | 51.05 | 52.05 | 52.05 | -0.15 (-0.29%) | 2,034,511 |
| 25 Sep 2023 | CNY | 49.8 | 52.47 | 49.52 | 52.2 | 52.2 | +2.4 (+4.82%) | 2,776,968 |
| 22 Sep 2023 | CNY | 48.18 | 50.16 | 47.4 | 49.8 | 49.8 | +1.54 (+3.19%) | 2,746,708 |
| 21 Sep 2023 | CNY | 47.88 | 49.66 | 47.22 | 48.26 | 48.26 | +0.24 (+0.50%) | 2,234,790 |
| 20 Sep 2023 | CNY | 48.5 | 48.5 | 47.11 | 48.02 | 48.02 | -0.03 (-0.06%) | 1,933,459 |
| 19 Sep 2023 | CNY | 48.59 | 50.17 | 48 | 48.05 | 48.05 | -0.18 (-0.37%) | 3,799,735 |
| 18 Sep 2023 | CNY | 44.78 | 48.67 | 44.65 | 48.23 | 48.23 | +3.59 (+8.04%) | 5,052,080 |
| 15 Sep 2023 | CNY | 41.56 | 46.78 | 41.56 | 44.64 | 44.64 | +3.1 (+7.46%) | 4,147,609 |
| 14 Sep 2023 | CNY | 42.59 | 42.89 | 41.4 | 41.54 | 41.54 | -1.05 (-2.47%) | 1,040,654 |
| 13 Sep 2023 | CNY | 43.54 | 43.67 | 42.2 | 42.59 | 42.59 | -1.07 (-2.45%) | 1,033,724 |
| 12 Sep 2023 | CNY | 44.08 | 44.4 | 43.62 | 43.66 | 43.66 | -0.82 (-1.84%) | 1,002,242 |
| 11 Sep 2023 | CNY | 42.19 | 45.18 | 42.04 | 44.48 | 44.48 | +2.45 (+5.83%) | 2,345,848 |
| 8 Sep 2023 | CNY | 41.1 | 42.44 | 41.07 | 42.03 | 42.03 | +0.68 (+1.64%) | 872,567 |
| 7 Sep 2023 | CNY | 42.96 | 42.96 | 41.35 | 41.35 | 41.35 | -1.51 (-3.52%) | 1,101,167 |
| 6 Sep 2023 | CNY | 42.51 | 43 | 41.9 | 42.86 | 42.86 | +0.02 (+0.05%) | 1,082,079 |
| 5 Sep 2023 | CNY | 43.25 | 44.38 | 42.5 | 42.84 | 42.84 | -0.29 (-0.67%) | 2,172,682 |
| 4 Sep 2023 | CNY | 43.58 | 44.1 | 42.72 | 43.13 | 43.13 | -0.65 (-1.48%) | 2,097,020 |
| 1 Sep 2023 | CNY | 45.3 | 45.45 | 43.66 | 43.78 | 43.78 | -1.41 (-3.12%) | 1,999,587 |
| 31 Aug 2023 | CNY | 46.5 | 46.5 | 44.64 | 45.19 | 45.19 | -1.02 (-2.21%) | 2,881,554 |
| 30 Aug 2023 | CNY | 46.11 | 47.5 | 45.87 | 46.21 | 46.21 | +0.04 (+0.09%) | 2,298,589 |
| 29 Aug 2023 | CNY | 42.36 | 46.82 | 42.11 | 46.17 | 46.17 | +3.77 (+8.89%) | 4,126,048 |
| 28 Aug 2023 | CNY | 45.67 | 48.8 | 41.37 | 42.4 | 42.4 | +1.66 (+4.07%) | 5,263,942 |
| 25 Aug 2023 | CNY | 42.58 | 43.04 | 40.5 | 40.74 | 40.74 | -1.84 (-4.32%) | 1,378,696 |
| 24 Aug 2023 | CNY | 41.4 | 44.5 | 41.24 | 42.58 | 42.58 | +1.23 (+2.97%) | 1,524,738 |
| 23 Aug 2023 | CNY | 40.77 | 41.67 | 40.47 | 41.35 | 41.35 | -0.16 (-0.39%) | 869,000 |
| 22 Aug 2023 | CNY | 40.76 | 41.69 | 40.31 | 41.51 | 41.51 | +0.72 (+1.77%) | 851,704 |
| 21 Aug 2023 | CNY | 41.04 | 41.88 | 40.78 | 40.79 | 40.79 | -0.25 (-0.61%) | 492,749 |
| 18 Aug 2023 | CNY | 41.75 | 42.35 | 41 | 41.04 | 41.04 | -0.71 (-1.70%) | 562,115 |
