| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 76.1 | 77 | 75.17 | 75.53 | 75.53 | -1.12 (-1.46%) | 5,936,481 |
| 11 Sep 2023 | CNY | 75.6 | 77.3 | 75.05 | 76.65 | 76.65 | +0.54 (+0.71%) | 9,009,732 |
| 8 Sep 2023 | CNY | 74.06 | 77.48 | 73.85 | 76.11 | 76.11 | +1.11 (+1.48%) | 11,885,622 |
| 7 Sep 2023 | CNY | 77 | 77.5 | 74.58 | 75 | 75 | -3.36 (-4.29%) | 12,122,711 |
| 6 Sep 2023 | CNY | 72.1 | 78.85 | 72.1 | 78.36 | 78.36 | +5.19 (+7.09%) | 17,750,941 |
| 5 Sep 2023 | CNY | 74.09 | 74.88 | 73.01 | 73.17 | 73.17 | -0.82 (-1.11%) | 6,301,441 |
| 4 Sep 2023 | CNY | 73.69 | 74.19 | 72.5 | 73.99 | 73.99 | +0.43 (+0.58%) | 5,882,194 |
| 1 Sep 2023 | CNY | 73.7 | 74.48 | 72.43 | 73.56 | 73.56 | -0.69 (-0.93%) | 6,424,209 |
| 31 Aug 2023 | CNY | 73.23 | 75.95 | 72.66 | 74.25 | 74.25 | +0.36 (+0.49%) | 9,952,801 |
| 30 Aug 2023 | CNY | 73.01 | 75.3 | 71.66 | 73.89 | 73.89 | +2.15 (+3.00%) | 11,034,993 |
| 29 Aug 2023 | CNY | 68.24 | 72.7 | 68.2 | 71.74 | 71.74 | +3.12 (+4.55%) | 10,247,933 |
| 28 Aug 2023 | CNY | 73.8 | 73.84 | 68.37 | 68.62 | 68.62 | +0.8 (+1.18%) | 7,913,379 |
| 25 Aug 2023 | CNY | 68.11 | 71.16 | 67.23 | 67.82 | 67.82 | -1.93 (-2.77%) | 8,343,404 |
| 24 Aug 2023 | CNY | 69.15 | 72.38 | 69.14 | 69.75 | 69.75 | +1.63 (+2.39%) | 10,045,557 |
| 23 Aug 2023 | CNY | 70.01 | 70.18 | 68.03 | 68.12 | 68.12 | -2.4 (-3.40%) | 4,108,680 |
| 22 Aug 2023 | CNY | 70.01 | 70.68 | 68.38 | 70.52 | 70.52 | +1.42 (+2.05%) | 5,615,794 |
| 21 Aug 2023 | CNY | 70.37 | 71.26 | 69.08 | 69.1 | 69.1 | -1.27 (-1.80%) | 5,606,240 |
| 18 Aug 2023 | CNY | 72.5 | 73.2 | 70.35 | 70.37 | 70.37 | -2.1 (-2.90%) | 5,085,282 |
| 17 Aug 2023 | CNY | 71.18 | 73.31 | 70.77 | 72.47 | 72.47 | +1.13 (+1.58%) | 6,413,797 |
| 16 Aug 2023 | CNY | 74.11 | 74.4 | 71.34 | 71.34 | 71.34 | -2.77 (-3.74%) | 7,410,074 |
| 15 Aug 2023 | CNY | 75.32 | 76.56 | 73.37 | 74.11 | 74.11 | -0.5 (-0.67%) | 5,438,355 |
| 14 Aug 2023 | CNY | 73.8 | 74.87 | 73.39 | 74.61 | 74.61 | -0.17 (-0.23%) | 4,261,754 |
| 11 Aug 2023 | CNY | 77.51 | 78.09 | 74.78 | 74.78 | 74.78 | -1.83 (-2.39%) | 5,691,572 |
| 10 Aug 2023 | CNY | 75.75 | 77.58 | 75.43 | 76.61 | 76.61 | +0.86 (+1.14%) | 4,303,051 |
| 9 Aug 2023 | CNY | 77.68 | 77.68 | 75.68 | 75.75 | 75.75 | -2.04 (-2.62%) | 5,545,597 |
| 8 Aug 2023 | CNY | 77.77 | 78.8 | 77.7 | 77.79 | 77.79 | -0.17 (-0.22%) | 4,826,760 |
| 7 Aug 2023 | CNY | 78.85 | 78.89 | 77.64 | 77.96 | 77.96 | -0.22 (-0.28%) | 5,311,073 |
| 4 Aug 2023 | CNY | 77.61 | 78.8 | 77.25 | 78.18 | 78.18 | +0.58 (+0.75%) | 7,625,791 |
| 3 Aug 2023 | CNY | 76 | 77.97 | 75.95 | 77.6 | 77.6 | +0.39 (+0.51%) | 5,912,725 |
| 2 Aug 2023 | CNY | 77 | 78.33 | 76.58 | 77.21 | 77.21 | -0.13 (-0.17%) | 6,158,432 |
