| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 94 | 94.5 | 92.15 | 92.65 | 92.65 | -3.12 (-3.26%) | 7,683,247 |
| 28 Sep 2023 | CNY | 96.19 | 96.99 | 94.89 | 95.77 | 95.77 | +0.23 (+0.24%) | 13,982,091 |
| 27 Sep 2023 | CNY | 86.82 | 95.54 | 86.82 | 95.54 | 95.54 | +8.69 (+10.01%) | 18,146,590 |
| 26 Sep 2023 | CNY | 87 | 90.47 | 86.41 | 86.85 | 86.85 | -0.9 (-1.03%) | 7,325,150 |
| 25 Sep 2023 | CNY | 85.01 | 88.5 | 82.89 | 87.75 | 87.75 | +2.03 (+2.37%) | 9,558,704 |
| 22 Sep 2023 | CNY | 84.7 | 86.5 | 84.51 | 85.72 | 85.72 | +0.77 (+0.91%) | 5,499,399 |
| 21 Sep 2023 | CNY | 85.7 | 87 | 84.7 | 84.95 | 84.95 | -1.06 (-1.23%) | 4,520,242 |
| 20 Sep 2023 | CNY | 87.06 | 87.68 | 85.72 | 86.01 | 86.01 | -1.29 (-1.48%) | 4,171,292 |
| 19 Sep 2023 | CNY | 89 | 89.48 | 86.7 | 87.3 | 87.3 | -2.44 (-2.72%) | 4,595,372 |
| 18 Sep 2023 | CNY | 89.35 | 92.01 | 88.85 | 89.74 | 89.74 | -0.82 (-0.91%) | 5,522,374 |
| 15 Sep 2023 | CNY | 88.91 | 90.56 | 86.5 | 90.56 | 90.56 | +2.36 (+2.68%) | 6,845,560 |
| 14 Sep 2023 | CNY | 89.12 | 90.88 | 88.2 | 88.2 | 88.2 | -0.32 (-0.36%) | 5,186,291 |
| 13 Sep 2023 | CNY | 88.5 | 89.5 | 87.77 | 88.52 | 88.52 | -0.61 (-0.68%) | 3,742,607 |
| 12 Sep 2023 | CNY | 89.79 | 91.16 | 88.42 | 89.13 | 89.13 | -1 (-1.11%) | 5,064,158 |
| 11 Sep 2023 | CNY | 87.87 | 92.33 | 86.61 | 90.13 | 90.13 | +2.14 (+2.43%) | 8,355,852 |
| 8 Sep 2023 | CNY | 89.05 | 91.27 | 84.63 | 87.99 | 87.99 | -2.14 (-2.37%) | 11,461,386 |
| 7 Sep 2023 | CNY | 91.81 | 95.2 | 89.7 | 90.13 | 90.13 | -2.31 (-2.50%) | 10,117,140 |
| 6 Sep 2023 | CNY | 99.87 | 99.97 | 92 | 92.44 | 92.44 | -9.64 (-9.44%) | 15,905,062 |
| 5 Sep 2023 | CNY | 100.19 | 104.98 | 97.4 | 102.08 | 102.08 | +1.89 (+1.89%) | 14,953,651 |
| 4 Sep 2023 | CNY | 101 | 101.99 | 98.51 | 100.19 | 100.19 | -0.51 (-0.51%) | 5,959,698 |
| 1 Sep 2023 | CNY | 101.18 | 102.1 | 99.8 | 100.7 | 100.7 | -0.55 (-0.54%) | 4,516,145 |
| 31 Aug 2023 | CNY | 102 | 102.76 | 99.7 | 101.25 | 101.25 | -1.96 (-1.90%) | 6,476,825 |
| 30 Aug 2023 | CNY | 103.66 | 105.6 | 101.29 | 103.21 | 103.21 | -1.6 (-1.53%) | 10,212,535 |
| 29 Aug 2023 | CNY | 102 | 108.9 | 97.5 | 104.81 | 104.81 | +1.65 (+1.60%) | 16,773,569 |
| 28 Aug 2023 | CNY | 109.67 | 109.67 | 100.27 | 103.16 | 103.16 | +3.46 (+3.47%) | 15,903,607 |
| 25 Aug 2023 | CNY | 98.55 | 102.96 | 96.8 | 99.7 | 99.7 | +1.15 (+1.17%) | 16,997,466 |
| 24 Aug 2023 | CNY | 90.16 | 98.55 | 89.8 | 98.55 | 98.55 | +8.96 (+10.00%) | 6,861,765 |
| 23 Aug 2023 | CNY | 92.79 | 92.79 | 89.59 | 89.59 | 89.59 | -3.37 (-3.63%) | 4,312,041 |
| 22 Aug 2023 | CNY | 92.88 | 93.38 | 90.45 | 92.96 | 92.96 | +0.37 (+0.40%) | 5,516,940 |
| 21 Aug 2023 | CNY | 94.65 | 95.37 | 92.05 | 92.59 | 92.59 | -2.05 (-2.17%) | 4,804,019 |
