| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 52.92 | 53.56 | 52.22 | 52.52 | 52.52 | -0.43 (-0.81%) | 776,760 |
| 27 Sep 2023 | CNY | 53.79 | 54.67 | 52.23 | 52.95 | 52.95 | -0.96 (-1.78%) | 1,554,460 |
| 26 Sep 2023 | CNY | 51.4 | 54.33 | 50.18 | 53.91 | 53.91 | +2.5 (+4.86%) | 1,658,130 |
| 25 Sep 2023 | CNY | 53 | 54.39 | 51.03 | 51.41 | 51.41 | -0.33 (-0.64%) | 1,056,350 |
| 22 Sep 2023 | CNY | 49.68 | 51.84 | 48.8 | 51.74 | 51.74 | +2.21 (+4.46%) | 979,500 |
| 21 Sep 2023 | CNY | 50.21 | 50.45 | 48.84 | 49.53 | 49.53 | -0.25 (-0.50%) | 513,990 |
| 20 Sep 2023 | CNY | 51 | 52.13 | 49.62 | 49.78 | 49.78 | -0.95 (-1.87%) | 840,010 |
| 19 Sep 2023 | CNY | 51.34 | 52.25 | 50.55 | 50.73 | 50.73 | -0.99 (-1.91%) | 902,430 |
| 18 Sep 2023 | CNY | 51.95 | 52.79 | 50.56 | 51.72 | 51.72 | -0.6 (-1.15%) | 1,048,020 |
| 15 Sep 2023 | CNY | 51.09 | 53.28 | 50.39 | 52.32 | 52.32 | +0.99 (+1.93%) | 1,098,260 |
| 14 Sep 2023 | CNY | 50.6 | 52.4 | 50.57 | 51.33 | 51.33 | +0.55 (+1.08%) | 855,920 |
| 13 Sep 2023 | CNY | 53.29 | 53.3 | 50.01 | 50.78 | 50.78 | -2.2 (-4.15%) | 1,026,800 |
| 12 Sep 2023 | CNY | 52.5 | 53.94 | 52.38 | 52.98 | 52.98 | +0.3 (+0.57%) | 439,870 |
| 11 Sep 2023 | CNY | 52.1 | 53.38 | 51.48 | 52.68 | 52.68 | +0.59 (+1.13%) | 825,110 |
| 8 Sep 2023 | CNY | 52 | 53.23 | 51.92 | 52.09 | 52.09 | -0.4 (-0.76%) | 725,470 |
| 7 Sep 2023 | CNY | 55.5 | 55.8 | 52.33 | 52.49 | 52.49 | -2.52 (-4.58%) | 1,198,710 |
| 6 Sep 2023 | CNY | 54.47 | 55.8 | 53.31 | 55.01 | 55.01 | +0.84 (+1.55%) | 839,450 |
| 5 Sep 2023 | CNY | 53.39 | 55.71 | 53.1 | 54.17 | 54.17 | +0.37 (+0.69%) | 1,184,820 |
| 4 Sep 2023 | CNY | 53.2 | 53.94 | 51.82 | 53.8 | 53.8 | +1.02 (+1.93%) | 1,435,200 |
| 1 Sep 2023 | CNY | 55.17 | 55.2 | 51.74 | 52.78 | 52.78 | -1.92 (-3.51%) | 1,797,200 |
| 31 Aug 2023 | CNY | 56.07 | 56.07 | 54.31 | 54.7 | 54.7 | -1.29 (-2.30%) | 1,283,460 |
| 30 Aug 2023 | CNY | 56.07 | 56.26 | 54.2 | 55.99 | 55.99 | +0.52 (+0.94%) | 2,421,190 |
| 29 Aug 2023 | CNY | 48.52 | 56.76 | 48.48 | 55.47 | 55.47 | +6.87 (+14.14%) | 2,951,540 |
| 28 Aug 2023 | CNY | 54.78 | 54.78 | 48.53 | 48.6 | 48.6 | -3.34 (-6.43%) | 1,881,790 |
| 25 Aug 2023 | CNY | 50.38 | 53.24 | 50.24 | 51.94 | 51.94 | +1.32 (+2.61%) | 1,851,090 |
| 24 Aug 2023 | CNY | 50.26 | 51.69 | 49.5 | 50.62 | 50.62 | +0.41 (+0.82%) | 790,180 |
| 23 Aug 2023 | CNY | 51 | 51.8 | 50.21 | 50.21 | 50.21 | -1.41 (-2.73%) | 505,320 |
| 22 Aug 2023 | CNY | 50.81 | 52.8 | 50.07 | 51.62 | 51.62 | +1.2 (+2.38%) | 993,840 |
| 21 Aug 2023 | CNY | 52 | 52.96 | 50.41 | 50.42 | 50.42 | -1.8 (-3.45%) | 736,780 |
| 18 Aug 2023 | CNY | 53.34 | 54 | 52.07 | 52.22 | 52.22 | -0.8 (-1.51%) | 542,240 |
