| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 88.35 | 88.5 | 86.2 | 87.77 | 87.77 | -2.86 (-3.16%) | 3,911,323 |
| 28 Sep 2023 | CNY | 83.1 | 93 | 83 | 90.63 | 90.63 | +7.63 (+9.19%) | 6,852,638 |
| 27 Sep 2023 | CNY | 83.19 | 84.5 | 82.05 | 83 | 83 | -0.15 (-0.18%) | 1,758,050 |
| 26 Sep 2023 | CNY | 83.34 | 83.94 | 81.6 | 83.15 | 83.15 | -0.02 (-0.02%) | 1,758,864 |
| 25 Sep 2023 | CNY | 84.5 | 84.67 | 82.12 | 83.17 | 83.17 | +0.17 (+0.20%) | 3,544,389 |
| 22 Sep 2023 | CNY | 79.1 | 83.3 | 78.79 | 83 | 83 | +3.9 (+4.93%) | 4,100,001 |
| 21 Sep 2023 | CNY | 80.03 | 80.76 | 78.44 | 79.1 | 79.1 | -0.92 (-1.15%) | 2,248,295 |
| 20 Sep 2023 | CNY | 81.45 | 82.03 | 79.7 | 80.02 | 80.02 | -1.15 (-1.42%) | 2,946,167 |
| 19 Sep 2023 | CNY | 85.09 | 85.09 | 79.65 | 81.17 | 81.17 | -3.08 (-3.66%) | 4,665,449 |
| 18 Sep 2023 | CNY | 86.84 | 86.84 | 83.33 | 84.25 | 84.25 | -2.27 (-2.62%) | 3,510,452 |
| 15 Sep 2023 | CNY | 88.75 | 89.9 | 85.6 | 86.52 | 86.52 | -2.48 (-2.79%) | 3,676,024 |
| 14 Sep 2023 | CNY | 90.66 | 92 | 88.8 | 89 | 89 | -2.58 (-2.82%) | 2,012,013 |
| 13 Sep 2023 | CNY | 92.28 | 92.89 | 89.2 | 91.58 | 91.58 | -0.72 (-0.78%) | 2,712,331 |
| 12 Sep 2023 | CNY | 92.12 | 93.92 | 91.7 | 92.3 | 92.3 | -0.3 (-0.32%) | 1,953,115 |
| 11 Sep 2023 | CNY | 93 | 93.76 | 91.7 | 92.6 | 92.6 | -0.5 (-0.54%) | 1,980,129 |
| 8 Sep 2023 | CNY | 94.78 | 97.68 | 92.76 | 93.1 | 93.1 | -1.78 (-1.88%) | 2,951,066 |
| 7 Sep 2023 | CNY | 97.81 | 97.9 | 94.5 | 94.88 | 94.88 | -4.1 (-4.14%) | 3,134,742 |
| 6 Sep 2023 | CNY | 93 | 99 | 92.03 | 98.98 | 98.98 | +6.49 (+7.02%) | 5,697,067 |
| 5 Sep 2023 | CNY | 91.39 | 94.22 | 90.68 | 92.49 | 92.49 | +1.67 (+1.84%) | 3,373,860 |
| 4 Sep 2023 | CNY | 92.01 | 92.97 | 88.6 | 90.82 | 90.82 | -1.18 (-1.28%) | 3,665,080 |
| 1 Sep 2023 | CNY | 93 | 98.56 | 90.82 | 92 | 92 | +1.32 (+1.46%) | 6,706,582 |
| 31 Aug 2023 | CNY | 85.6 | 91.6 | 84.73 | 90.68 | 90.68 | +4.48 (+5.20%) | 4,567,438 |
| 30 Aug 2023 | CNY | 84.5 | 88.3 | 84.43 | 86.2 | 86.2 | +2.94 (+3.53%) | 4,214,294 |
| 29 Aug 2023 | CNY | 79.5 | 83.75 | 76.44 | 83.26 | 83.26 | +3.81 (+4.80%) | 5,194,793 |
| 28 Aug 2023 | CNY | 87.5 | 89.02 | 78.22 | 79.45 | 79.45 | -3.06 (-3.71%) | 5,925,879 |
| 25 Aug 2023 | CNY | 83.61 | 84.87 | 82.08 | 82.51 | 82.51 | -2.08 (-2.46%) | 2,640,800 |
| 24 Aug 2023 | CNY | 83 | 86.77 | 81.52 | 84.59 | 84.59 | +1.94 (+2.35%) | 2,674,100 |
| 23 Aug 2023 | CNY | 85.82 | 86.12 | 82.3 | 82.65 | 82.65 | -3.55 (-4.12%) | 2,203,582 |
| 22 Aug 2023 | CNY | 86.03 | 86.96 | 83.44 | 86.2 | 86.2 | +0.34 (+0.40%) | 2,045,950 |
| 21 Aug 2023 | CNY | 84.8 | 87.86 | 84.7 | 85.86 | 85.86 | +1.08 (+1.27%) | 2,495,605 |
