| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 42.4 | 42.67 | 41.11 | 41.34 | 41.34 | -0.86 (-2.04%) | 704,840 |
| 13 Oct 2023 | CNY | 42.7 | 42.86 | 41.94 | 42.2 | 42.2 | -0.89 (-2.07%) | 695,800 |
| 12 Oct 2023 | CNY | 42.05 | 43.35 | 42.05 | 43.09 | 43.09 | +1.05 (+2.50%) | 893,820 |
| 11 Oct 2023 | CNY | 42.49 | 42.97 | 41.76 | 42.04 | 42.04 | -0.44 (-1.04%) | 731,830 |
| 10 Oct 2023 | CNY | 42.42 | 43.43 | 42.4 | 42.48 | 42.48 | +0.01 (+0.02%) | 670,770 |
| 9 Oct 2023 | CNY | 43.13 | 43.42 | 42.31 | 42.47 | 42.47 | -0.66 (-1.53%) | 538,660 |
| 28 Sep 2023 | CNY | 43.32 | 43.71 | 42.84 | 43.13 | 43.13 | +0.03 (+0.07%) | 685,680 |
| 27 Sep 2023 | CNY | 42.87 | 43.54 | 42.28 | 43.1 | 43.1 | +0.16 (+0.37%) | 1,075,050 |
| 26 Sep 2023 | CNY | 41.76 | 43.08 | 41.17 | 42.94 | 42.94 | +1.14 (+2.73%) | 1,133,260 |
| 25 Sep 2023 | CNY | 41.98 | 42.18 | 41.51 | 41.8 | 41.8 | -0.2 (-0.48%) | 739,710 |
| 22 Sep 2023 | CNY | 41.3 | 42.14 | 40.81 | 42 | 42 | +0.55 (+1.33%) | 704,100 |
| 21 Sep 2023 | CNY | 41.25 | 41.5 | 40.83 | 41.45 | 41.45 | +0.15 (+0.36%) | 609,880 |
| 20 Sep 2023 | CNY | 41.84 | 42.08 | 41.09 | 41.3 | 41.3 | -0.54 (-1.29%) | 604,550 |
| 19 Sep 2023 | CNY | 42.36 | 42.49 | 41.75 | 41.84 | 41.84 | -0.6 (-1.41%) | 732,120 |
| 18 Sep 2023 | CNY | 41.88 | 43.37 | 41.56 | 42.44 | 42.44 | +0.19 (+0.45%) | 1,163,270 |
| 15 Sep 2023 | CNY | 42.93 | 42.94 | 41.41 | 42.25 | 42.25 | -0.41 (-0.96%) | 1,827,310 |
| 14 Sep 2023 | CNY | 43.53 | 43.74 | 42.66 | 42.66 | 42.66 | -0.87 (-2.00%) | 1,123,020 |
| 13 Sep 2023 | CNY | 44 | 44.37 | 43.17 | 43.53 | 43.53 | -0.3 (-0.68%) | 1,493,410 |
| 12 Sep 2023 | CNY | 43.07 | 43.94 | 42.79 | 43.83 | 43.83 | +0.83 (+1.93%) | 1,433,880 |
| 11 Sep 2023 | CNY | 41.86 | 43.08 | 41.5 | 43 | 43 | +1.28 (+3.07%) | 1,576,560 |
| 8 Sep 2023 | CNY | 41.46 | 42.33 | 41.05 | 41.72 | 41.72 | +0.1 (+0.24%) | 848,310 |
| 7 Sep 2023 | CNY | 42.3 | 42.3 | 41.31 | 41.62 | 41.62 | -0.18 (-0.43%) | 1,031,430 |
| 6 Sep 2023 | CNY | 41.2 | 41.98 | 40.81 | 41.8 | 41.8 | +0.53 (+1.28%) | 935,780 |
| 5 Sep 2023 | CNY | 41.34 | 41.66 | 41.03 | 41.27 | 41.27 | -0.33 (-0.79%) | 756,410 |
| 4 Sep 2023 | CNY | 40.99 | 41.6 | 40.08 | 41.6 | 41.6 | +1.11 (+2.74%) | 1,361,150 |
| 1 Sep 2023 | CNY | 41.23 | 41.3 | 40.27 | 40.49 | 40.49 | -0.17 (-0.42%) | 482,530 |
| 31 Aug 2023 | CNY | 41.26 | 41.26 | 40.5 | 40.66 | 40.66 | -0.42 (-1.02%) | 669,520 |
| 30 Aug 2023 | CNY | 41.23 | 41.99 | 40.83 | 41.08 | 41.08 | +0.25 (+0.61%) | 1,000,990 |
| 29 Aug 2023 | CNY | 39.37 | 40.86 | 39.07 | 40.83 | 40.83 | +1.53 (+3.89%) | 1,365,630 |
| 28 Aug 2023 | CNY | 41.56 | 41.56 | 39.22 | 39.3 | 39.3 | +0.09 (+0.23%) | 1,107,380 |
