| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 54.8 | 54.8 | 50.5 | 50.97 | 50.97 | -4.03 (-7.33%) | 4,002,280 |
| 13 Oct 2023 | CNY | 56 | 56 | 54.5 | 55 | 55 | -1.78 (-3.13%) | 3,237,550 |
| 12 Oct 2023 | CNY | 52.9 | 57.8 | 51.68 | 56.78 | 56.78 | +4.97 (+9.59%) | 6,812,630 |
| 11 Oct 2023 | CNY | 51 | 52.31 | 50.4 | 51.81 | 51.81 | +1.21 (+2.39%) | 1,694,340 |
| 10 Oct 2023 | CNY | 50.7 | 51.4 | 50.38 | 50.6 | 50.6 | -0.35 (-0.69%) | 1,041,430 |
| 9 Oct 2023 | CNY | 52.23 | 52.93 | 50.86 | 50.95 | 50.95 | -1.85 (-3.50%) | 1,362,420 |
| 28 Sep 2023 | CNY | 52.04 | 53.1 | 51.33 | 52.8 | 52.8 | +0.75 (+1.44%) | 1,011,460 |
| 27 Sep 2023 | CNY | 51.8 | 52.67 | 51.22 | 52.05 | 52.05 | +0.25 (+0.48%) | 705,580 |
| 26 Sep 2023 | CNY | 52.75 | 52.75 | 51.5 | 51.8 | 51.8 | -0.82 (-1.56%) | 588,040 |
| 25 Sep 2023 | CNY | 52.29 | 52.84 | 51.6 | 52.62 | 52.62 | +0.12 (+0.23%) | 789,790 |
| 22 Sep 2023 | CNY | 51.08 | 52.5 | 50.25 | 52.5 | 52.5 | +1.42 (+2.78%) | 904,830 |
| 21 Sep 2023 | CNY | 51.26 | 51.5 | 50.39 | 51.08 | 51.08 | -0.14 (-0.27%) | 581,850 |
| 20 Sep 2023 | CNY | 51.9 | 52.43 | 51.06 | 51.22 | 51.22 | -0.86 (-1.65%) | 569,990 |
| 19 Sep 2023 | CNY | 52.88 | 53.51 | 51.4 | 52.08 | 52.08 | -1.21 (-2.27%) | 830,340 |
| 18 Sep 2023 | CNY | 52.2 | 53.8 | 51.44 | 53.29 | 53.29 | +0.96 (+1.83%) | 1,098,980 |
| 15 Sep 2023 | CNY | 52 | 53.5 | 51.48 | 52.33 | 52.33 | +0.14 (+0.27%) | 1,340,230 |
| 14 Sep 2023 | CNY | 52.85 | 53 | 51.67 | 52.19 | 52.19 | -1.02 (-1.92%) | 711,520 |
| 13 Sep 2023 | CNY | 53.96 | 53.96 | 52.6 | 53.21 | 53.21 | -0.77 (-1.43%) | 808,330 |
| 12 Sep 2023 | CNY | 54.5 | 54.5 | 53.41 | 53.98 | 53.98 | -0.52 (-0.95%) | 775,180 |
| 11 Sep 2023 | CNY | 53.98 | 55.05 | 53.59 | 54.5 | 54.5 | +0.73 (+1.36%) | 1,660,210 |
| 8 Sep 2023 | CNY | 53.15 | 54.2 | 52.92 | 53.77 | 53.77 | +0.57 (+1.07%) | 1,165,430 |
| 7 Sep 2023 | CNY | 55.3 | 55.3 | 53.2 | 53.2 | 53.2 | -2.03 (-3.68%) | 1,856,410 |
| 6 Sep 2023 | CNY | 53.96 | 55.55 | 53.03 | 55.23 | 55.23 | +1.56 (+2.91%) | 2,575,720 |
| 5 Sep 2023 | CNY | 53 | 54.05 | 52.89 | 53.67 | 53.67 | +0.62 (+1.17%) | 1,458,660 |
| 4 Sep 2023 | CNY | 54.99 | 54.99 | 51.88 | 53.05 | 53.05 | -0.35 (-0.66%) | 1,811,740 |
| 1 Sep 2023 | CNY | 53.94 | 54.44 | 52.67 | 53.4 | 53.4 | -0.99 (-1.82%) | 1,714,900 |
| 31 Aug 2023 | CNY | 55.18 | 55.18 | 53.6 | 54.39 | 54.39 | -0.79 (-1.43%) | 1,720,710 |
| 30 Aug 2023 | CNY | 53.28 | 55.33 | 53.21 | 55.18 | 55.18 | +2.18 (+4.11%) | 2,107,060 |
| 29 Aug 2023 | CNY | 50.41 | 53.03 | 50.41 | 53 | 53 | +2.01 (+3.94%) | 1,598,660 |
| 28 Aug 2023 | CNY | 53.37 | 53.47 | 50.78 | 50.99 | 50.99 | +0.78 (+1.55%) | 1,362,640 |
