| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 64.6 | 65.95 | 63.15 | 64.6 | 64.6 | +0.06 (+0.09%) | 6,865,610 |
| 27 Sep 2023 | CNY | 64.22 | 65.63 | 64.15 | 64.54 | 64.54 | +0.21 (+0.33%) | 3,462,833 |
| 26 Sep 2023 | CNY | 63.98 | 64.8 | 63.46 | 64.33 | 64.33 | +0.22 (+0.34%) | 3,372,570 |
| 25 Sep 2023 | CNY | 63.4 | 65.48 | 63.35 | 64.11 | 64.11 | +0.73 (+1.15%) | 6,995,102 |
| 22 Sep 2023 | CNY | 62.2 | 63.6 | 61.44 | 63.38 | 63.38 | +1.01 (+1.62%) | 5,360,379 |
| 21 Sep 2023 | CNY | 62.36 | 63 | 61.83 | 62.37 | 62.37 | -0.48 (-0.76%) | 3,815,479 |
| 20 Sep 2023 | CNY | 63.22 | 63.93 | 62.64 | 62.85 | 62.85 | -0.51 (-0.80%) | 3,178,900 |
| 19 Sep 2023 | CNY | 64.61 | 64.73 | 63.03 | 63.36 | 63.36 | -1.11 (-1.72%) | 4,526,728 |
| 18 Sep 2023 | CNY | 66 | 66.15 | 64.35 | 64.47 | 64.47 | -2.19 (-3.29%) | 5,810,283 |
| 15 Sep 2023 | CNY | 66.5 | 67.88 | 66 | 66.66 | 66.66 | +0.35 (+0.53%) | 5,399,497 |
| 14 Sep 2023 | CNY | 66.67 | 67.45 | 65.61 | 66.31 | 66.31 | -0.87 (-1.30%) | 5,191,749 |
| 13 Sep 2023 | CNY | 67.01 | 68.86 | 66.43 | 67.18 | 67.18 | -0.23 (-0.34%) | 7,410,304 |
| 12 Sep 2023 | CNY | 67.8 | 68.2 | 67 | 67.41 | 67.41 | -0.96 (-1.40%) | 5,562,418 |
| 11 Sep 2023 | CNY | 66.99 | 69.2 | 66.6 | 68.37 | 68.37 | +0.53 (+0.78%) | 6,741,090 |
| 8 Sep 2023 | CNY | 67.76 | 69.5 | 67.5 | 67.84 | 67.84 | +0.24 (+0.36%) | 8,040,317 |
| 7 Sep 2023 | CNY | 70 | 70.1 | 67.6 | 67.6 | 67.6 | -3.57 (-5.02%) | 9,322,334 |
| 6 Sep 2023 | CNY | 67.65 | 71.64 | 67.36 | 71.17 | 71.17 | +2.94 (+4.31%) | 12,017,956 |
| 5 Sep 2023 | CNY | 68 | 69.72 | 68 | 68.23 | 68.23 | +0.01 (+0.01%) | 7,996,972 |
| 4 Sep 2023 | CNY | 68.02 | 68.28 | 66.73 | 68.22 | 68.22 | +0.31 (+0.46%) | 4,961,205 |
| 1 Sep 2023 | CNY | 67.3 | 68.52 | 66.76 | 67.91 | 67.91 | -0.02 (-0.03%) | 6,470,884 |
| 31 Aug 2023 | CNY | 65.4 | 69.73 | 64.66 | 67.93 | 67.93 | +2.41 (+3.68%) | 13,655,654 |
| 30 Aug 2023 | CNY | 63.8 | 66.15 | 63.3 | 65.52 | 65.52 | +2.21 (+3.49%) | 12,022,116 |
| 29 Aug 2023 | CNY | 59.3 | 63.63 | 58.97 | 63.31 | 63.31 | +3.43 (+5.73%) | 8,762,678 |
| 28 Aug 2023 | CNY | 63.7 | 64.69 | 59.67 | 59.88 | 59.88 | -0.72 (-1.19%) | 9,089,603 |
| 25 Aug 2023 | CNY | 61.42 | 61.8 | 60.07 | 60.6 | 60.6 | -1.36 (-2.19%) | 4,073,501 |
| 24 Aug 2023 | CNY | 60.4 | 63.54 | 60.38 | 61.96 | 61.96 | +1.64 (+2.72%) | 6,798,766 |
| 23 Aug 2023 | CNY | 62.35 | 62.36 | 60.23 | 60.32 | 60.32 | -2.24 (-3.58%) | 4,402,708 |
| 22 Aug 2023 | CNY | 62.33 | 62.9 | 60.5 | 62.56 | 62.56 | +0.6 (+0.97%) | 6,329,722 |
| 21 Aug 2023 | CNY | 61.77 | 63.32 | 61.58 | 61.96 | 61.96 | -0.08 (-0.13%) | 4,487,861 |
| 18 Aug 2023 | CNY | 63.63 | 63.74 | 61.86 | 62.04 | 62.04 | -1.13 (-1.79%) | 5,882,057 |
