| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 72.94 | 73.65 | 72.02 | 72.49 | 72.49 | -0.94 (-1.28%) | 1,063,442 |
| 28 Sep 2023 | CNY | 72.51 | 75.2 | 72.4 | 73.43 | 73.43 | +1.7 (+2.37%) | 2,727,274 |
| 27 Sep 2023 | CNY | 69.93 | 73.13 | 69.93 | 71.73 | 71.73 | +1.32 (+1.87%) | 1,786,581 |
| 26 Sep 2023 | CNY | 70.2 | 71.79 | 69.82 | 70.41 | 70.41 | -0.09 (-0.13%) | 1,334,400 |
| 25 Sep 2023 | CNY | 70.23 | 71.82 | 70.1 | 70.5 | 70.5 | -0.33 (-0.47%) | 1,478,798 |
| 22 Sep 2023 | CNY | 67.08 | 71.3 | 66.97 | 70.83 | 70.83 | +3.49 (+5.18%) | 2,030,746 |
| 21 Sep 2023 | CNY | 68.08 | 68.76 | 66.91 | 67.34 | 67.34 | -1.06 (-1.55%) | 709,920 |
| 20 Sep 2023 | CNY | 68.88 | 69.86 | 68.3 | 68.4 | 68.4 | -0.18 (-0.26%) | 788,200 |
| 19 Sep 2023 | CNY | 70.05 | 70.05 | 67.9 | 68.58 | 68.58 | -1.55 (-2.21%) | 907,000 |
| 18 Sep 2023 | CNY | 68.5 | 71.2 | 68.18 | 70.13 | 70.13 | +1.33 (+1.93%) | 1,411,683 |
| 15 Sep 2023 | CNY | 70.2 | 70.97 | 68 | 68.8 | 68.8 | -1.23 (-1.76%) | 2,121,660 |
| 14 Sep 2023 | CNY | 71.64 | 72.5 | 69.92 | 70.03 | 70.03 | -2.47 (-3.41%) | 1,754,201 |
| 13 Sep 2023 | CNY | 73.66 | 74.58 | 70.59 | 72.5 | 72.5 | -3.44 (-4.53%) | 3,201,814 |
| 12 Sep 2023 | CNY | 75.42 | 77.31 | 74.3 | 75.94 | 75.94 | +1.84 (+2.48%) | 3,723,320 |
| 11 Sep 2023 | CNY | 72 | 74.75 | 70.43 | 74.1 | 74.1 | +3.74 (+5.32%) | 2,830,809 |
| 8 Sep 2023 | CNY | 69.24 | 71.27 | 68.35 | 70.36 | 70.36 | +0.83 (+1.19%) | 1,151,762 |
| 7 Sep 2023 | CNY | 72.33 | 72.33 | 69.21 | 69.53 | 69.53 | -2.88 (-3.98%) | 1,326,780 |
| 6 Sep 2023 | CNY | 71 | 72.92 | 69.5 | 72.41 | 72.41 | +0.06 (+0.08%) | 2,038,072 |
| 5 Sep 2023 | CNY | 72.22 | 73.6 | 71.1 | 72.35 | 72.35 | +0.15 (+0.21%) | 1,394,824 |
| 4 Sep 2023 | CNY | 72.21 | 73.18 | 70.4 | 72.2 | 72.2 | +0.51 (+0.71%) | 1,527,869 |
| 1 Sep 2023 | CNY | 73.5 | 73.77 | 70.77 | 71.69 | 71.69 | -2.14 (-2.90%) | 2,847,441 |
| 31 Aug 2023 | CNY | 74.95 | 76 | 73.56 | 73.83 | 73.83 | -0.93 (-1.24%) | 1,565,788 |
| 30 Aug 2023 | CNY | 73 | 75.88 | 72.34 | 74.76 | 74.76 | +1.16 (+1.58%) | 3,679,000 |
| 29 Aug 2023 | CNY | 67.71 | 73.8 | 67.1 | 73.6 | 73.6 | +4.99 (+7.27%) | 3,652,466 |
| 28 Aug 2023 | CNY | 71.49 | 71.49 | 66.9 | 68.61 | 68.61 | +0.62 (+0.91%) | 2,471,840 |
| 25 Aug 2023 | CNY | 68.64 | 68.87 | 66.73 | 67.99 | 67.99 | -1.65 (-2.37%) | 1,822,107 |
| 24 Aug 2023 | CNY | 68.78 | 72 | 68.21 | 69.64 | 69.64 | +1.46 (+2.14%) | 3,770,781 |
| 23 Aug 2023 | CNY | 68.3 | 69.39 | 66.93 | 68.18 | 68.18 | -0.89 (-1.29%) | 3,853,583 |
| 22 Aug 2023 | CNY | 63.23 | 69.07 | 63.23 | 69.07 | 69.07 | +6.28 (+10.00%) | 5,745,218 |
| 21 Aug 2023 | CNY | 62.9 | 64.51 | 62.7 | 62.79 | 62.79 | -0.71 (-1.12%) | 1,211,203 |
