| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 58.79 | 60.58 | 58 | 58 | 58 | -1.15 (-1.94%) | 1,166,518 |
| 26 Sep 2023 | CNY | 59.94 | 60.8 | 58.3 | 59.15 | 59.15 | -0.43 (-0.72%) | 935,678 |
| 25 Sep 2023 | CNY | 61.04 | 61.29 | 59.37 | 59.58 | 59.58 | -1.78 (-2.90%) | 1,108,831 |
| 22 Sep 2023 | CNY | 59.39 | 61.77 | 57.83 | 61.36 | 61.36 | +1.91 (+3.21%) | 1,368,550 |
| 21 Sep 2023 | CNY | 59.4 | 60.93 | 59 | 59.45 | 59.45 | -0.72 (-1.20%) | 748,552 |
| 20 Sep 2023 | CNY | 60 | 63.6 | 59.91 | 60.17 | 60.17 | -0.86 (-1.41%) | 1,058,078 |
| 19 Sep 2023 | CNY | 60.82 | 62.65 | 59.36 | 61.03 | 61.03 | +0.09 (+0.15%) | 1,703,996 |
| 18 Sep 2023 | CNY | 62.09 | 62.88 | 60.16 | 60.94 | 60.94 | -1.55 (-2.48%) | 1,179,016 |
| 15 Sep 2023 | CNY | 61.51 | 64.86 | 60.24 | 62.49 | 62.49 | +0.97 (+1.58%) | 1,759,057 |
| 14 Sep 2023 | CNY | 62.89 | 63.63 | 60.36 | 61.52 | 61.52 | -1.56 (-2.47%) | 1,488,051 |
| 13 Sep 2023 | CNY | 62.88 | 64.98 | 62.21 | 63.08 | 63.08 | +0.75 (+1.20%) | 2,005,332 |
| 12 Sep 2023 | CNY | 63.5 | 63.5 | 62.17 | 62.33 | 62.33 | -0.55 (-0.87%) | 968,776 |
| 11 Sep 2023 | CNY | 63.5 | 63.9 | 62.5 | 62.88 | 62.88 | -0.62 (-0.98%) | 1,377,827 |
| 8 Sep 2023 | CNY | 63.86 | 65.33 | 63.03 | 63.5 | 63.5 | -0.9 (-1.40%) | 2,080,935 |
| 7 Sep 2023 | CNY | 64.47 | 67 | 63.38 | 64.4 | 64.4 | -1.06 (-1.62%) | 2,811,260 |
| 6 Sep 2023 | CNY | 63.51 | 66.09 | 63.42 | 65.46 | 65.46 | +0.86 (+1.33%) | 2,872,935 |
| 5 Sep 2023 | CNY | 61.8 | 67.14 | 61.8 | 64.6 | 64.6 | +1.69 (+2.69%) | 4,644,585 |
| 4 Sep 2023 | CNY | 60 | 62.98 | 59.2 | 62.91 | 62.91 | +0.35 (+0.56%) | 3,743,885 |
| 1 Sep 2023 | CNY | 59.8 | 69.5 | 59.8 | 62.56 | 62.56 | +3.66 (+6.21%) | 5,069,908 |
| 31 Aug 2023 | CNY | 57.01 | 59.02 | 56.34 | 58.9 | 58.9 | +1.38 (+2.40%) | 1,962,206 |
| 30 Aug 2023 | CNY | 55.99 | 59.9 | 55.13 | 57.52 | 57.52 | +2.42 (+4.39%) | 2,490,112 |
| 29 Aug 2023 | CNY | 51.41 | 55.78 | 51.41 | 55.1 | 55.1 | +3.18 (+6.12%) | 2,053,818 |
| 28 Aug 2023 | CNY | 58.5 | 58.5 | 51.57 | 51.92 | 51.92 | -0.68 (-1.29%) | 1,436,630 |
| 25 Aug 2023 | CNY | 54.4 | 54.88 | 52.23 | 52.6 | 52.6 | -1.8 (-3.31%) | 1,189,905 |
| 24 Aug 2023 | CNY | 54.02 | 55.77 | 53 | 54.4 | 54.4 | +0.55 (+1.02%) | 1,264,328 |
| 23 Aug 2023 | CNY | 55.88 | 56.29 | 53.7 | 53.85 | 53.85 | -1.86 (-3.34%) | 1,203,555 |
| 22 Aug 2023 | CNY | 55.68 | 56.39 | 54 | 55.71 | 55.71 | +0.7 (+1.27%) | 946,385 |
| 21 Aug 2023 | CNY | 55.5 | 56.19 | 55.01 | 55.01 | 55.01 | -0.49 (-0.88%) | 840,564 |
| 18 Aug 2023 | CNY | 56.78 | 58.73 | 55.5 | 55.5 | 55.5 | -1.15 (-2.03%) | 1,259,071 |
| 17 Aug 2023 | CNY | 56.33 | 57.75 | 56 | 56.65 | 56.65 | +0.29 (+0.51%) | 1,122,286 |
