| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 52.06 | 52.19 | 50.23 | 50.85 | 50.85 | -1.58 (-3.01%) | 2,896,240 |
| 22 Sep 2023 | CNY | 52.59 | 53.48 | 51.88 | 52.43 | 52.43 | -0.16 (-0.30%) | 3,369,884 |
| 21 Sep 2023 | CNY | 52.29 | 53.12 | 52.29 | 52.59 | 52.59 | +0.09 (+0.17%) | 2,301,736 |
| 20 Sep 2023 | CNY | 52.91 | 53.27 | 51.97 | 52.5 | 52.5 | -0.58 (-1.09%) | 1,604,015 |
| 19 Sep 2023 | CNY | 53.41 | 53.95 | 52.71 | 53.08 | 53.08 | -0.5 (-0.93%) | 1,876,987 |
| 18 Sep 2023 | CNY | 53.18 | 54.19 | 52.84 | 53.58 | 53.58 | -0.19 (-0.35%) | 3,170,577 |
| 15 Sep 2023 | CNY | 52.46 | 53.77 | 52.46 | 53.77 | 53.77 | +1.2 (+2.28%) | 3,044,258 |
| 14 Sep 2023 | CNY | 52.56 | 53.17 | 51.86 | 52.57 | 52.57 | -0.06 (-0.11%) | 1,933,532 |
| 13 Sep 2023 | CNY | 53.26 | 53.5 | 51.79 | 52.63 | 52.63 | -0.87 (-1.63%) | 2,046,835 |
| 12 Sep 2023 | CNY | 53.11 | 53.97 | 52.91 | 53.5 | 53.5 | +0.13 (+0.24%) | 1,843,332 |
| 11 Sep 2023 | CNY | 52.8 | 54.26 | 52.54 | 53.37 | 53.37 | +0.57 (+1.08%) | 2,172,028 |
| 8 Sep 2023 | CNY | 53.17 | 53.38 | 52.55 | 52.8 | 52.8 | -0.48 (-0.90%) | 1,285,273 |
| 7 Sep 2023 | CNY | 54.15 | 54.68 | 53.16 | 53.28 | 53.28 | -0.97 (-1.79%) | 2,419,994 |
| 6 Sep 2023 | CNY | 54.25 | 54.65 | 53.57 | 54.25 | 54.25 | -0.11 (-0.20%) | 1,964,822 |
| 5 Sep 2023 | CNY | 54.99 | 55.54 | 54.08 | 54.36 | 54.36 | -0.63 (-1.15%) | 1,894,070 |
| 4 Sep 2023 | CNY | 54.5 | 55.26 | 53.5 | 54.99 | 54.99 | +0.73 (+1.35%) | 2,802,235 |
| 1 Sep 2023 | CNY | 54.01 | 54.35 | 53.01 | 54.26 | 54.26 | +0.59 (+1.10%) | 2,495,808 |
| 31 Aug 2023 | CNY | 53.01 | 54.5 | 53.01 | 53.67 | 53.67 | +0.01 (+0.02%) | 3,076,306 |
| 30 Aug 2023 | CNY | 51.97 | 53.97 | 51.47 | 53.66 | 53.66 | +1.99 (+3.85%) | 4,291,502 |
| 29 Aug 2023 | CNY | 49.48 | 51.8 | 49.45 | 51.67 | 51.67 | +2.05 (+4.13%) | 3,504,110 |
| 28 Aug 2023 | CNY | 51.12 | 51.2 | 49.35 | 49.62 | 49.62 | +1.51 (+3.14%) | 3,586,065 |
| 25 Aug 2023 | CNY | 48.71 | 49.08 | 47.81 | 48.11 | 48.11 | -0.53 (-1.09%) | 2,010,361 |
| 24 Aug 2023 | CNY | 50.17 | 51 | 48.64 | 48.64 | 48.64 | -1.38 (-2.76%) | 2,448,521 |
| 23 Aug 2023 | CNY | 50.95 | 51.65 | 49.93 | 50.02 | 50.02 | -0.88 (-1.73%) | 2,274,057 |
| 22 Aug 2023 | CNY | 49.94 | 51.25 | 49.3 | 50.9 | 50.9 | +1.63 (+3.31%) | 2,612,479 |
| 21 Aug 2023 | CNY | 49.25 | 50.74 | 49 | 49.27 | 49.27 | -0.05 (-0.10%) | 1,711,933 |
| 18 Aug 2023 | CNY | 51.4 | 51.85 | 49.3 | 49.32 | 49.32 | -1.1 (-2.18%) | 2,789,428 |
| 17 Aug 2023 | CNY | 49.51 | 50.49 | 48.75 | 50.42 | 50.42 | +0.91 (+1.84%) | 2,191,327 |
| 16 Aug 2023 | CNY | 52.02 | 52.4 | 49.33 | 49.51 | 49.51 | -2.28 (-4.40%) | 2,848,804 |
| 15 Aug 2023 | CNY | 52.36 | 52.5 | 51.2 | 51.79 | 51.79 | -0.41 (-0.79%) | 1,999,556 |
