| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 59.89 | 60.49 | 59.6 | 60.38 | 60.38 | +0.48 (+0.80%) | 259,600 |
| 27 Sep 2023 | CNY | 58.56 | 60.66 | 57.74 | 59.9 | 59.9 | +1.34 (+2.29%) | 555,370 |
| 26 Sep 2023 | CNY | 57.91 | 59.05 | 57.68 | 58.56 | 58.56 | +0.68 (+1.17%) | 338,791 |
| 25 Sep 2023 | CNY | 58.8 | 58.96 | 57.69 | 57.88 | 57.88 | -0.42 (-0.72%) | 156,300 |
| 22 Sep 2023 | CNY | 57.29 | 58.4 | 55.9 | 58.3 | 58.3 | +1.42 (+2.50%) | 275,270 |
| 21 Sep 2023 | CNY | 57.22 | 57.77 | 55.95 | 56.88 | 56.88 | -0.35 (-0.61%) | 387,800 |
| 20 Sep 2023 | CNY | 57.57 | 58.5 | 57 | 57.23 | 57.23 | +0.33 (+0.58%) | 300,000 |
| 19 Sep 2023 | CNY | 57.18 | 57.39 | 56.36 | 56.9 | 56.9 | -0.1 (-0.18%) | 305,800 |
| 18 Sep 2023 | CNY | 58.99 | 59.09 | 56.89 | 57 | 57 | -1.38 (-2.36%) | 257,310 |
| 15 Sep 2023 | CNY | 59.03 | 59.55 | 58.02 | 58.38 | 58.38 | -0.35 (-0.60%) | 158,000 |
| 14 Sep 2023 | CNY | 58.63 | 59.38 | 58.5 | 58.73 | 58.73 | +0.11 (+0.19%) | 254,700 |
| 13 Sep 2023 | CNY | 57.98 | 58.78 | 57.73 | 58.62 | 58.62 | +0.68 (+1.17%) | 212,100 |
| 12 Sep 2023 | CNY | 57.61 | 58.25 | 57.28 | 57.94 | 57.94 | +0.04 (+0.07%) | 154,690 |
| 11 Sep 2023 | CNY | 56.86 | 58.8 | 56.35 | 57.9 | 57.9 | +0.94 (+1.65%) | 559,990 |
| 8 Sep 2023 | CNY | 60.01 | 60.8 | 55.6 | 56.96 | 56.96 | -3.29 (-5.46%) | 1,568,500 |
| 7 Sep 2023 | CNY | 60.33 | 60.7 | 60.04 | 60.25 | 60.25 | -0.08 (-0.13%) | 153,800 |
| 6 Sep 2023 | CNY | 60.12 | 61.11 | 59.8 | 60.33 | 60.33 | -0.4 (-0.66%) | 172,140 |
| 5 Sep 2023 | CNY | 60.67 | 61.5 | 59.8 | 60.73 | 60.73 | +0.2 (+0.33%) | 248,200 |
| 4 Sep 2023 | CNY | 60.59 | 62.5 | 60.11 | 60.53 | 60.53 | -0.85 (-1.38%) | 474,790 |
| 1 Sep 2023 | CNY | 60 | 61.5 | 60 | 61.38 | 61.38 | +1.12 (+1.86%) | 252,800 |
| 31 Aug 2023 | CNY | 60.45 | 60.48 | 59.8 | 60.26 | 60.26 | -0.16 (-0.26%) | 225,750 |
| 30 Aug 2023 | CNY | 61.24 | 62 | 59.48 | 60.42 | 60.42 | -0.68 (-1.11%) | 294,190 |
| 29 Aug 2023 | CNY | 59.47 | 62.3 | 59.05 | 61.1 | 61.1 | +1.54 (+2.59%) | 372,918 |
| 28 Aug 2023 | CNY | 63 | 63.2 | 59.13 | 59.56 | 59.56 | -0.82 (-1.36%) | 298,213 |
| 25 Aug 2023 | CNY | 60.37 | 60.95 | 59.6 | 60.38 | 60.38 | +0.01 (+0.02%) | 198,960 |
| 24 Aug 2023 | CNY | 60.59 | 61.29 | 59.62 | 60.37 | 60.37 | -0.23 (-0.38%) | 202,850 |
| 23 Aug 2023 | CNY | 59.82 | 60.77 | 59.82 | 60.6 | 60.6 | +0.13 (+0.21%) | 178,700 |
| 22 Aug 2023 | CNY | 62 | 62 | 59.68 | 60.47 | 60.47 | -0.84 (-1.37%) | 242,900 |
| 21 Aug 2023 | CNY | 62.99 | 63.38 | 61.16 | 61.31 | 61.31 | -1.26 (-2.01%) | 339,400 |
| 18 Aug 2023 | CNY | 60.48 | 62.88 | 59.5 | 62.57 | 62.57 | +2.09 (+3.46%) | 609,611 |
