| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 55.6 | 56.55 | 53.7 | 54.64 | 54.64 | -1.47 (-2.62%) | 4,539,310 |
| 13 Oct 2023 | CNY | 58.35 | 58.35 | 55.83 | 56.11 | 56.11 | -2.22 (-3.81%) | 4,958,610 |
| 12 Oct 2023 | CNY | 61.65 | 62.99 | 56.73 | 58.33 | 58.33 | -3.44 (-5.57%) | 9,781,300 |
| 11 Oct 2023 | CNY | 51.47 | 61.78 | 49.5 | 61.77 | 61.77 | +10.29 (+19.99%) | 13,058,830 |
| 10 Oct 2023 | CNY | 49.07 | 52.8 | 49.07 | 51.48 | 51.48 | +2.55 (+5.21%) | 4,477,190 |
| 9 Oct 2023 | CNY | 50 | 50.78 | 48.71 | 48.93 | 48.93 | -1 (-2.00%) | 2,689,190 |
| 28 Sep 2023 | CNY | 48.92 | 50.31 | 48.08 | 49.93 | 49.93 | +1.58 (+3.27%) | 3,403,350 |
| 27 Sep 2023 | CNY | 49.14 | 49.88 | 48.26 | 48.35 | 48.35 | -0.83 (-1.69%) | 2,020,030 |
| 26 Sep 2023 | CNY | 49.91 | 50.62 | 48.8 | 49.18 | 49.18 | -0.25 (-0.51%) | 2,166,060 |
| 25 Sep 2023 | CNY | 50.7 | 51.1 | 48.8 | 49.43 | 49.43 | -1.38 (-2.72%) | 2,743,620 |
| 22 Sep 2023 | CNY | 46.62 | 51.2 | 46.62 | 50.81 | 50.81 | +3.56 (+7.53%) | 3,165,370 |
| 21 Sep 2023 | CNY | 47.03 | 48.88 | 47.03 | 47.25 | 47.25 | -0.29 (-0.61%) | 1,704,330 |
| 20 Sep 2023 | CNY | 48.06 | 49.07 | 47.36 | 47.54 | 47.54 | -0.66 (-1.37%) | 1,825,620 |
| 19 Sep 2023 | CNY | 49.28 | 49.82 | 47.44 | 48.2 | 48.2 | -0.65 (-1.33%) | 2,704,370 |
| 18 Sep 2023 | CNY | 50.29 | 51.09 | 48.8 | 48.85 | 48.85 | -1.26 (-2.51%) | 2,495,510 |
| 15 Sep 2023 | CNY | 51.87 | 51.87 | 49.74 | 50.11 | 50.11 | -1.19 (-2.32%) | 2,105,880 |
| 14 Sep 2023 | CNY | 52.28 | 52.88 | 50.57 | 51.3 | 51.3 | -1.2 (-2.29%) | 2,474,600 |
| 13 Sep 2023 | CNY | 55.02 | 55.11 | 51.77 | 52.5 | 52.5 | -2.9 (-5.23%) | 3,956,460 |
| 12 Sep 2023 | CNY | 53.09 | 58 | 52.1 | 55.4 | 55.4 | +2.61 (+4.94%) | 4,481,770 |
| 11 Sep 2023 | CNY | 50.95 | 53.86 | 50.45 | 52.79 | 52.79 | +1.84 (+3.61%) | 2,875,090 |
| 8 Sep 2023 | CNY | 50.95 | 51.37 | 49.3 | 50.95 | 50.95 | +0.26 (+0.51%) | 1,873,790 |
| 7 Sep 2023 | CNY | 53.61 | 53.61 | 50.5 | 50.69 | 50.69 | -2.38 (-4.48%) | 2,013,280 |
| 6 Sep 2023 | CNY | 52.93 | 53.42 | 51.55 | 53.07 | 53.07 | +0.4 (+0.76%) | 2,315,810 |
| 5 Sep 2023 | CNY | 53.31 | 54.06 | 52.12 | 52.67 | 52.67 | -0.65 (-1.22%) | 2,053,080 |
| 4 Sep 2023 | CNY | 54.13 | 54.57 | 52 | 53.32 | 53.32 | -0.74 (-1.37%) | 2,951,480 |
| 1 Sep 2023 | CNY | 55.46 | 55.46 | 53.26 | 54.06 | 54.06 | -0.9 (-1.64%) | 1,564,270 |
| 31 Aug 2023 | CNY | 54.77 | 55.65 | 53.65 | 54.96 | 54.96 | +0.31 (+0.57%) | 2,398,680 |
| 30 Aug 2023 | CNY | 53.82 | 55.82 | 53.42 | 54.65 | 54.65 | +1.34 (+2.51%) | 3,334,750 |
| 29 Aug 2023 | CNY | 51.05 | 54.48 | 50.9 | 53.31 | 53.31 | +2.52 (+4.96%) | 2,915,200 |
| 28 Aug 2023 | CNY | 55.7 | 56.68 | 50.53 | 50.79 | 50.79 | -3.11 (-5.77%) | 3,314,850 |
