| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 54.07 | 54.35 | 53.21 | 53.22 | 53.22 | -1.23 (-2.26%) | 497,355 |
| 19 Sep 2023 | CNY | 54.39 | 54.55 | 53.18 | 54.45 | 54.45 | +0.21 (+0.39%) | 712,648 |
| 18 Sep 2023 | CNY | 55.05 | 55.22 | 53.88 | 54.24 | 54.24 | -1.04 (-1.88%) | 879,468 |
| 15 Sep 2023 | CNY | 56.27 | 56.27 | 54.96 | 55.28 | 55.28 | -1.09 (-1.93%) | 908,846 |
| 14 Sep 2023 | CNY | 55.34 | 56.55 | 54.59 | 56.37 | 56.37 | +1.13 (+2.05%) | 1,079,226 |
| 13 Sep 2023 | CNY | 57.01 | 57.1 | 54.7 | 55.24 | 55.24 | -1.96 (-3.43%) | 1,394,558 |
| 12 Sep 2023 | CNY | 57.38 | 57.86 | 56.99 | 57.2 | 57.2 | -0.26 (-0.45%) | 714,997 |
| 11 Sep 2023 | CNY | 58.56 | 58.56 | 56.88 | 57.46 | 57.46 | -0.75 (-1.29%) | 1,482,286 |
| 8 Sep 2023 | CNY | 54.86 | 58.85 | 54.68 | 58.21 | 58.21 | +2.97 (+5.38%) | 2,112,964 |
| 7 Sep 2023 | CNY | 56.8 | 57.07 | 55.18 | 55.24 | 55.24 | -1.86 (-3.26%) | 1,047,180 |
| 6 Sep 2023 | CNY | 54.69 | 57.18 | 54.11 | 57.1 | 57.1 | +2.52 (+4.62%) | 1,570,252 |
| 5 Sep 2023 | CNY | 54.87 | 55.44 | 54.34 | 54.58 | 54.58 | -0.82 (-1.48%) | 834,987 |
| 4 Sep 2023 | CNY | 55.22 | 55.45 | 54.02 | 55.4 | 55.4 | +0.18 (+0.33%) | 1,471,923 |
| 1 Sep 2023 | CNY | 57.86 | 57.88 | 54.76 | 55.22 | 55.22 | -1.97 (-3.44%) | 2,008,509 |
| 31 Aug 2023 | CNY | 58.96 | 58.96 | 57.04 | 57.19 | 57.19 | -0.9 (-1.55%) | 1,179,030 |
| 30 Aug 2023 | CNY | 56.15 | 59.16 | 56 | 58.09 | 58.09 | +1.93 (+3.44%) | 2,259,281 |
| 29 Aug 2023 | CNY | 53.34 | 56.49 | 52.5 | 56.16 | 56.16 | +3.63 (+6.91%) | 1,869,317 |
| 28 Aug 2023 | CNY | 55.9 | 55.95 | 52.3 | 52.53 | 52.53 | +0.37 (+0.71%) | 982,740 |
| 25 Aug 2023 | CNY | 52.11 | 53.87 | 51.91 | 52.16 | 52.16 | -0.66 (-1.25%) | 950,606 |
| 24 Aug 2023 | CNY | 54 | 54.24 | 52.18 | 52.82 | 52.82 | -1.23 (-2.28%) | 1,399,036 |
| 23 Aug 2023 | CNY | 56.47 | 56.5 | 53.92 | 54.05 | 54.05 | -3.06 (-5.36%) | 1,399,654 |
| 22 Aug 2023 | CNY | 56.97 | 58.45 | 55.5 | 57.11 | 57.11 | +0.16 (+0.28%) | 1,515,379 |
| 21 Aug 2023 | CNY | 58.31 | 58.79 | 56.63 | 56.95 | 56.95 | -1.37 (-2.35%) | 1,248,192 |
| 18 Aug 2023 | CNY | 58.49 | 59.3 | 58.06 | 58.32 | 58.32 | -0.03 (-0.05%) | 2,046,070 |
| 17 Aug 2023 | CNY | 55.02 | 59.22 | 53.9 | 58.35 | 58.35 | +2.91 (+5.25%) | 3,012,041 |
| 16 Aug 2023 | CNY | 56.76 | 57.91 | 55.44 | 55.44 | 55.44 | -2.24 (-3.88%) | 1,059,790 |
| 15 Aug 2023 | CNY | 56.4 | 57.68 | 54.58 | 57.68 | 57.68 | +1.73 (+3.09%) | 1,577,988 |
| 14 Aug 2023 | CNY | 56.01 | 56.45 | 53.5 | 55.95 | 55.95 | -1.11 (-1.95%) | 1,395,782 |
| 11 Aug 2023 | CNY | 56.5 | 57.55 | 56.44 | 57.06 | 57.06 | +0.08 (+0.14%) | 1,251,830 |
| 10 Aug 2023 | CNY | 55 | 57.55 | 55 | 56.98 | 56.98 | +1.73 (+3.13%) | 1,500,265 |
