| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 44.8 | 45.38 | 43.84 | 44.36 | 44.36 | -0.85 (-1.88%) | 1,448,616 |
| 15 Sep 2023 | CNY | 44.7 | 46.12 | 43.55 | 45.21 | 45.21 | +1.03 (+2.33%) | 1,966,437 |
| 14 Sep 2023 | CNY | 45.18 | 45.57 | 43.8 | 44.18 | 44.18 | -0.94 (-2.08%) | 1,341,784 |
| 13 Sep 2023 | CNY | 47.3 | 47.3 | 44.5 | 45.12 | 45.12 | -2.08 (-4.41%) | 2,230,821 |
| 12 Sep 2023 | CNY | 48.44 | 48.44 | 46.9 | 47.2 | 47.2 | -0.78 (-1.63%) | 1,514,322 |
| 11 Sep 2023 | CNY | 48.11 | 48.87 | 47.38 | 47.98 | 47.98 | -0.73 (-1.50%) | 2,150,482 |
| 8 Sep 2023 | CNY | 47.18 | 49.28 | 47.18 | 48.71 | 48.71 | +0.81 (+1.69%) | 2,338,489 |
| 7 Sep 2023 | CNY | 50.16 | 50.3 | 47.87 | 47.9 | 47.9 | -2.92 (-5.75%) | 2,996,568 |
| 6 Sep 2023 | CNY | 47.7 | 51.16 | 47.7 | 50.82 | 50.82 | +2.63 (+5.46%) | 4,506,375 |
| 5 Sep 2023 | CNY | 48.5 | 49.37 | 47.68 | 48.19 | 48.19 | -0.42 (-0.86%) | 1,729,556 |
| 4 Sep 2023 | CNY | 48.91 | 49.35 | 47.36 | 48.61 | 48.61 | -0.79 (-1.60%) | 2,329,069 |
| 1 Sep 2023 | CNY | 50 | 51 | 48.93 | 49.4 | 49.4 | -0.47 (-0.94%) | 2,422,281 |
| 31 Aug 2023 | CNY | 50 | 50.87 | 49.01 | 49.87 | 49.87 | -0.43 (-0.85%) | 2,991,532 |
| 30 Aug 2023 | CNY | 48.9 | 51.48 | 48 | 50.3 | 50.3 | +1.42 (+2.91%) | 5,212,097 |
| 29 Aug 2023 | CNY | 42.3 | 49.84 | 42.11 | 48.88 | 48.88 | +6.62 (+15.66%) | 6,177,813 |
| 28 Aug 2023 | CNY | 45 | 47 | 41.9 | 42.26 | 42.26 | +0.31 (+0.74%) | 3,843,993 |
| 25 Aug 2023 | CNY | 45 | 46.2 | 41.91 | 41.95 | 41.95 | -3.83 (-8.37%) | 3,144,254 |
| 24 Aug 2023 | CNY | 47.58 | 47.99 | 45.7 | 45.78 | 45.78 | -1.58 (-3.34%) | 2,891,979 |
| 23 Aug 2023 | CNY | 47.99 | 49.55 | 47.23 | 47.36 | 47.36 | -0.44 (-0.92%) | 2,672,392 |
| 22 Aug 2023 | CNY | 47.89 | 48.7 | 46 | 47.8 | 47.8 | +0.83 (+1.77%) | 4,522,810 |
| 21 Aug 2023 | CNY | 45 | 51 | 44.6 | 46.97 | 46.97 | +2.37 (+5.31%) | 6,922,187 |
| 18 Aug 2023 | CNY | 42.9 | 46.86 | 42.56 | 44.6 | 44.6 | +2.88 (+6.90%) | 5,246,558 |
| 17 Aug 2023 | CNY | 41 | 41.95 | 40.58 | 41.72 | 41.72 | +0.54 (+1.31%) | 1,084,213 |
| 16 Aug 2023 | CNY | 41.4 | 42.2 | 40.86 | 41.18 | 41.18 | -0.61 (-1.46%) | 1,203,263 |
| 15 Aug 2023 | CNY | 43.2 | 43.4 | 41.34 | 41.79 | 41.79 | -1.25 (-2.90%) | 1,269,180 |
| 14 Aug 2023 | CNY | 43.28 | 43.37 | 41.91 | 43.04 | 43.04 | -0.33 (-0.76%) | 1,506,606 |
| 11 Aug 2023 | CNY | 45.23 | 45.7 | 43.2 | 43.37 | 43.37 | -1.79 (-3.96%) | 1,638,396 |
| 10 Aug 2023 | CNY | 44 | 46.48 | 43.68 | 45.16 | 45.16 | +1.48 (+3.39%) | 1,845,472 |
| 9 Aug 2023 | CNY | 43.79 | 44.6 | 43.33 | 43.68 | 43.68 | -0.14 (-0.32%) | 1,554,883 |
| 8 Aug 2023 | CNY | 45.22 | 45.66 | 43.69 | 43.82 | 43.82 | -1.54 (-3.40%) | 1,431,934 |
