| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 43.3 | 43.77 | 42.66 | 42.92 | 42.92 | -0.43 (-0.99%) | 4,391,530 |
| 13 Oct 2023 | CNY | 44.71 | 44.86 | 42.76 | 43.35 | 43.35 | -1.35 (-3.02%) | 10,882,560 |
| 12 Oct 2023 | CNY | 45.72 | 45.9 | 44.56 | 44.7 | 44.7 | -0.91 (-2.00%) | 5,762,160 |
| 11 Oct 2023 | CNY | 45.12 | 46.14 | 45.08 | 45.61 | 45.61 | +0.68 (+1.51%) | 6,845,610 |
| 10 Oct 2023 | CNY | 46.31 | 46.5 | 44.9 | 44.93 | 44.93 | -1.44 (-3.11%) | 11,042,320 |
| 9 Oct 2023 | CNY | 47.61 | 47.78 | 45.8 | 46.37 | 46.37 | -1.43 (-2.99%) | 7,253,460 |
| 28 Sep 2023 | CNY | 48.67 | 48.78 | 47.6 | 47.8 | 47.8 | -1 (-2.05%) | 7,354,320 |
| 27 Sep 2023 | CNY | 48.68 | 48.94 | 47.65 | 48.8 | 48.8 | +0.14 (+0.29%) | 8,989,830 |
| 26 Sep 2023 | CNY | 46.66 | 49.49 | 46.66 | 48.66 | 48.66 | +1.82 (+3.89%) | 11,655,320 |
| 25 Sep 2023 | CNY | 48.55 | 48.75 | 46.77 | 46.84 | 46.84 | -0.35 (-0.74%) | 7,283,460 |
| 22 Sep 2023 | CNY | 45.81 | 47.49 | 45.35 | 47.19 | 47.19 | +1.21 (+2.63%) | 6,095,410 |
| 21 Sep 2023 | CNY | 46.1 | 46.7 | 45.83 | 45.98 | 45.98 | -0.41 (-0.88%) | 4,495,890 |
| 20 Sep 2023 | CNY | 47.06 | 47.8 | 46.31 | 46.39 | 46.39 | -0.94 (-1.99%) | 5,355,040 |
| 19 Sep 2023 | CNY | 47.5 | 47.6 | 46.78 | 47.33 | 47.33 | -0.27 (-0.57%) | 5,572,210 |
| 18 Sep 2023 | CNY | 46.53 | 48 | 46.41 | 47.6 | 47.6 | +0.84 (+1.80%) | 7,431,220 |
| 15 Sep 2023 | CNY | 47.01 | 47.37 | 46.31 | 46.76 | 46.76 | -0.24 (-0.51%) | 5,076,840 |
| 14 Sep 2023 | CNY | 47.26 | 47.7 | 46.57 | 47 | 47 | -0.19 (-0.40%) | 4,482,170 |
| 13 Sep 2023 | CNY | 48.32 | 48.5 | 46.78 | 47.19 | 47.19 | -1.13 (-2.34%) | 7,077,820 |
| 12 Sep 2023 | CNY | 49.09 | 49.2 | 48.2 | 48.32 | 48.32 | -0.78 (-1.59%) | 5,815,020 |
| 11 Sep 2023 | CNY | 48.34 | 49.71 | 48 | 49.1 | 49.1 | +0.92 (+1.91%) | 6,749,550 |
| 8 Sep 2023 | CNY | 48.01 | 48.97 | 48 | 48.18 | 48.18 | -0.52 (-1.07%) | 4,295,750 |
| 7 Sep 2023 | CNY | 50.18 | 50.18 | 48.5 | 48.7 | 48.7 | -1.25 (-2.50%) | 5,873,710 |
| 6 Sep 2023 | CNY | 50.01 | 50.52 | 49.55 | 49.95 | 49.95 | -0.35 (-0.70%) | 4,663,100 |
| 5 Sep 2023 | CNY | 51 | 51.47 | 50.1 | 50.3 | 50.3 | -0.65 (-1.28%) | 4,854,550 |
| 4 Sep 2023 | CNY | 51.29 | 51.88 | 50 | 50.95 | 50.95 | -0.34 (-0.66%) | 6,750,330 |
| 1 Sep 2023 | CNY | 50.7 | 52.29 | 50.15 | 51.29 | 51.29 | +0.85 (+1.69%) | 7,087,750 |
| 31 Aug 2023 | CNY | 50.48 | 51.5 | 50.1 | 50.44 | 50.44 | -0.4 (-0.79%) | 6,103,590 |
| 30 Aug 2023 | CNY | 50.37 | 51.8 | 49.77 | 50.84 | 50.84 | +1.18 (+2.38%) | 11,054,130 |
| 29 Aug 2023 | CNY | 45.93 | 49.82 | 45.93 | 49.66 | 49.66 | +3.59 (+7.79%) | 14,325,250 |
| 28 Aug 2023 | CNY | 49.13 | 49.58 | 45.92 | 46.07 | 46.07 | -0.73 (-1.56%) | 10,867,510 |
