| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 54.63 | 55.44 | 54.61 | 54.61 | 54.61 | -0.03 (-0.05%) | 163,280 |
| 10 Oct 2023 | CNY | 54.92 | 54.95 | 54.09 | 54.64 | 54.64 | -0.28 (-0.51%) | 334,663 |
| 9 Oct 2023 | CNY | 55.5 | 55.5 | 54.22 | 54.92 | 54.92 | -0.28 (-0.51%) | 326,488 |
| 28 Sep 2023 | CNY | 54.2 | 55.79 | 53.73 | 55.2 | 55.2 | +1.3 (+2.41%) | 921,816 |
| 27 Sep 2023 | CNY | 53.83 | 54.13 | 53.02 | 53.9 | 53.9 | +0.6 (+1.13%) | 373,022 |
| 26 Sep 2023 | CNY | 55 | 55 | 53.2 | 53.3 | 53.3 | -1.34 (-2.45%) | 344,119 |
| 25 Sep 2023 | CNY | 53.24 | 55.25 | 53.17 | 54.64 | 54.64 | +2.3 (+4.39%) | 805,614 |
| 22 Sep 2023 | CNY | 50.86 | 52.66 | 50.35 | 52.34 | 52.34 | +1.62 (+3.19%) | 239,303 |
| 21 Sep 2023 | CNY | 51.73 | 51.73 | 50.46 | 50.72 | 50.72 | -0.48 (-0.94%) | 84,505 |
| 20 Sep 2023 | CNY | 51.34 | 52.25 | 51.05 | 51.2 | 51.2 | -0.24 (-0.47%) | 150,614 |
| 19 Sep 2023 | CNY | 51.68 | 52.39 | 51.22 | 51.44 | 51.44 | -0.23 (-0.45%) | 138,558 |
| 18 Sep 2023 | CNY | 51.34 | 52.58 | 51.2 | 51.67 | 51.67 | +0.33 (+0.64%) | 250,427 |
| 15 Sep 2023 | CNY | 50.7 | 51.74 | 50.15 | 51.34 | 51.34 | +0.85 (+1.68%) | 232,562 |
| 14 Sep 2023 | CNY | 49.85 | 50.55 | 49.49 | 50.49 | 50.49 | +0.63 (+1.26%) | 111,207 |
| 13 Sep 2023 | CNY | 50.37 | 50.89 | 49.53 | 49.86 | 49.86 | -0.9 (-1.77%) | 196,800 |
| 12 Sep 2023 | CNY | 50.45 | 51.32 | 50 | 50.76 | 50.76 | -0.04 (-0.08%) | 178,067 |
| 11 Sep 2023 | CNY | 49.75 | 51.66 | 49.17 | 50.8 | 50.8 | +1.66 (+3.38%) | 403,486 |
| 8 Sep 2023 | CNY | 49.03 | 49.53 | 49 | 49.14 | 49.14 | 0.0 (0.0%) | 99,551 |
| 7 Sep 2023 | CNY | 49.27 | 49.53 | 48.9 | 49.14 | 49.14 | -0.13 (-0.26%) | 99,798 |
| 6 Sep 2023 | CNY | 48.8 | 49.53 | 48.7 | 49.27 | 49.27 | +0.09 (+0.18%) | 163,329 |
| 5 Sep 2023 | CNY | 49.09 | 49.56 | 48.68 | 49.18 | 49.18 | +0.09 (+0.18%) | 138,311 |
| 4 Sep 2023 | CNY | 49.88 | 49.88 | 48.56 | 49.09 | 49.09 | -0.36 (-0.73%) | 193,501 |
| 1 Sep 2023 | CNY | 49.57 | 49.7 | 49.26 | 49.45 | 49.45 | -0.43 (-0.86%) | 71,516 |
| 31 Aug 2023 | CNY | 49.5 | 50.45 | 49.05 | 49.88 | 49.88 | +0.15 (+0.30%) | 129,377 |
| 30 Aug 2023 | CNY | 48.82 | 50.2 | 48.64 | 49.73 | 49.73 | +0.89 (+1.82%) | 252,983 |
| 29 Aug 2023 | CNY | 47.18 | 49.43 | 46.58 | 48.84 | 48.84 | +1.55 (+3.28%) | 330,409 |
| 28 Aug 2023 | CNY | 48.55 | 49.5 | 45.3 | 47.29 | 47.29 | +0.07 (+0.15%) | 609,345 |
| 25 Aug 2023 | CNY | 47.99 | 48.47 | 47.01 | 47.22 | 47.22 | -0.77 (-1.60%) | 149,136 |
| 24 Aug 2023 | CNY | 48.84 | 48.84 | 47 | 47.99 | 47.99 | -0.5 (-1.03%) | 264,744 |
| 23 Aug 2023 | CNY | 49.14 | 49.5 | 47 | 48.49 | 48.49 | -0.62 (-1.26%) | 528,734 |
