| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 74.83 | 77.49 | 74.37 | 76.81 | 76.81 | +1.82 (+2.43%) | 8,272,595 |
| 9 Oct 2023 | CNY | 73.58 | 75.86 | 73.58 | 74.99 | 74.99 | +1.28 (+1.74%) | 5,829,471 |
| 28 Sep 2023 | CNY | 73.45 | 74.39 | 73.15 | 73.71 | 73.71 | +0.25 (+0.34%) | 3,173,295 |
| 27 Sep 2023 | CNY | 72.75 | 74.2 | 72.72 | 73.46 | 73.46 | +0.57 (+0.78%) | 3,719,341 |
| 26 Sep 2023 | CNY | 74.01 | 74.74 | 72.52 | 72.89 | 72.89 | -1.31 (-1.77%) | 4,361,133 |
| 25 Sep 2023 | CNY | 76.19 | 76.19 | 74.07 | 74.2 | 74.2 | -2.17 (-2.84%) | 5,519,325 |
| 22 Sep 2023 | CNY | 73.77 | 76.59 | 72.52 | 76.37 | 76.37 | +2.21 (+2.98%) | 7,816,549 |
| 21 Sep 2023 | CNY | 73.29 | 74.56 | 73.2 | 74.16 | 74.16 | +0.49 (+0.67%) | 3,911,890 |
| 20 Sep 2023 | CNY | 74.8 | 75.85 | 73.6 | 73.67 | 73.67 | -1.48 (-1.97%) | 4,744,327 |
| 19 Sep 2023 | CNY | 74.3 | 76.28 | 73.2 | 75.15 | 75.15 | +0.82 (+1.10%) | 6,494,709 |
| 18 Sep 2023 | CNY | 74.55 | 75.08 | 74 | 74.33 | 74.33 | -1.05 (-1.39%) | 4,238,173 |
| 15 Sep 2023 | CNY | 74.33 | 77 | 73.12 | 75.38 | 75.38 | +1.48 (+2.00%) | 7,493,155 |
| 14 Sep 2023 | CNY | 74.88 | 75.3 | 73.76 | 73.9 | 73.9 | -1.6 (-2.12%) | 4,260,714 |
| 13 Sep 2023 | CNY | 75.34 | 77.17 | 74.26 | 75.5 | 75.5 | +0.22 (+0.29%) | 5,650,642 |
| 12 Sep 2023 | CNY | 76.18 | 76.75 | 75.26 | 75.28 | 75.28 | -0.9 (-1.18%) | 3,661,912 |
| 11 Sep 2023 | CNY | 75.8 | 76.79 | 75.41 | 76.18 | 76.18 | +0.22 (+0.29%) | 4,341,735 |
| 8 Sep 2023 | CNY | 74.99 | 76.66 | 74.82 | 75.96 | 75.96 | +0.14 (+0.18%) | 3,900,866 |
| 7 Sep 2023 | CNY | 77.35 | 77.59 | 75.82 | 75.82 | 75.82 | -1.97 (-2.53%) | 6,768,365 |
| 6 Sep 2023 | CNY | 76 | 78.28 | 76 | 77.79 | 77.79 | +1.24 (+1.62%) | 8,397,352 |
| 5 Sep 2023 | CNY | 75.99 | 78.18 | 75.6 | 76.55 | 76.55 | +0.3 (+0.39%) | 9,414,384 |
| 4 Sep 2023 | CNY | 74.03 | 76.39 | 73.7 | 76.25 | 76.25 | +2.25 (+3.04%) | 7,543,859 |
| 1 Sep 2023 | CNY | 74.9 | 76.1 | 73.69 | 74 | 74 | +0.16 (+0.22%) | 6,501,408 |
| 31 Aug 2023 | CNY | 72.72 | 74.44 | 72.05 | 73.84 | 73.84 | +0.41 (+0.56%) | 6,190,649 |
| 30 Aug 2023 | CNY | 72.4 | 75.24 | 72.4 | 73.43 | 73.43 | +1.09 (+1.51%) | 9,407,916 |
| 29 Aug 2023 | CNY | 69.65 | 72.99 | 69.61 | 72.34 | 72.34 | +1.94 (+2.76%) | 7,271,948 |
| 28 Aug 2023 | CNY | 74.49 | 75.2 | 70 | 70.4 | 70.4 | -0.09 (-0.13%) | 6,852,826 |
| 25 Aug 2023 | CNY | 71.5 | 71.95 | 69.62 | 70.49 | 70.49 | -1.9 (-2.62%) | 5,417,246 |
| 24 Aug 2023 | CNY | 71.77 | 73.48 | 71.15 | 72.39 | 72.39 | +1.11 (+1.56%) | 4,627,530 |
| 23 Aug 2023 | CNY | 73.02 | 73.13 | 71.25 | 71.28 | 71.28 | -1.98 (-2.70%) | 3,204,275 |
| 22 Aug 2023 | CNY | 73 | 73.58 | 70.88 | 73.26 | 73.26 | +0.88 (+1.22%) | 6,092,117 |
