| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 80.77 | 81.4 | 79.3 | 80.2 | 80.2 | -0.58 (-0.72%) | 2,638,207 |
| 9 Oct 2023 | CNY | 77.73 | 80.99 | 76.5 | 80.78 | 80.78 | +3.01 (+3.87%) | 3,343,077 |
| 28 Sep 2023 | CNY | 78.62 | 78.88 | 76.51 | 77.77 | 77.77 | -0.54 (-0.69%) | 2,203,806 |
| 27 Sep 2023 | CNY | 78.29 | 80.19 | 77.92 | 78.31 | 78.31 | +0.28 (+0.36%) | 1,559,606 |
| 26 Sep 2023 | CNY | 77.95 | 78.92 | 77.01 | 78.03 | 78.03 | +0.2 (+0.26%) | 1,576,358 |
| 25 Sep 2023 | CNY | 77.79 | 78.5 | 76.82 | 77.83 | 77.83 | +0.01 (+0.01%) | 1,833,100 |
| 22 Sep 2023 | CNY | 76.59 | 78.13 | 76.17 | 77.82 | 77.82 | +1 (+1.30%) | 1,882,666 |
| 21 Sep 2023 | CNY | 76.73 | 77.38 | 76 | 76.82 | 76.82 | -0.18 (-0.23%) | 1,588,120 |
| 20 Sep 2023 | CNY | 77.64 | 78.8 | 76.89 | 77 | 77 | -0.64 (-0.82%) | 1,259,444 |
| 19 Sep 2023 | CNY | 78.51 | 79.68 | 77.4 | 77.64 | 77.64 | -1.14 (-1.45%) | 1,647,289 |
| 18 Sep 2023 | CNY | 79.59 | 79.6 | 78.39 | 78.78 | 78.78 | -1.1 (-1.38%) | 1,850,288 |
| 15 Sep 2023 | CNY | 77.4 | 81.31 | 76.63 | 79.88 | 79.88 | +2.86 (+3.71%) | 2,781,567 |
| 14 Sep 2023 | CNY | 77.67 | 78.3 | 76.53 | 77.02 | 77.02 | -0.31 (-0.40%) | 1,778,479 |
| 13 Sep 2023 | CNY | 78.6 | 79.18 | 76.67 | 77.33 | 77.33 | -1.39 (-1.77%) | 1,944,042 |
| 12 Sep 2023 | CNY | 79.75 | 80.09 | 78.63 | 78.72 | 78.72 | -0.78 (-0.98%) | 1,692,539 |
| 11 Sep 2023 | CNY | 80.12 | 81.09 | 79.4 | 79.5 | 79.5 | -0.6 (-0.75%) | 2,449,835 |
| 8 Sep 2023 | CNY | 81.98 | 81.98 | 80.01 | 80.1 | 80.1 | -1.64 (-2.01%) | 2,564,227 |
| 7 Sep 2023 | CNY | 82.93 | 83.08 | 81.51 | 81.74 | 81.74 | -1.66 (-1.99%) | 2,547,989 |
| 6 Sep 2023 | CNY | 83.19 | 83.68 | 82.28 | 83.4 | 83.4 | -0.02 (-0.02%) | 2,551,280 |
| 5 Sep 2023 | CNY | 81.2 | 84.49 | 80.8 | 83.42 | 83.42 | +2.55 (+3.15%) | 4,075,338 |
| 4 Sep 2023 | CNY | 78.58 | 81.07 | 78 | 80.87 | 80.87 | +3.05 (+3.92%) | 4,126,058 |
| 1 Sep 2023 | CNY | 77.5 | 79.24 | 76.55 | 77.82 | 77.82 | +0.39 (+0.50%) | 2,753,666 |
| 31 Aug 2023 | CNY | 77.11 | 78.48 | 75.68 | 77.43 | 77.43 | -0.27 (-0.35%) | 3,195,773 |
| 30 Aug 2023 | CNY | 77.5 | 78.99 | 75.02 | 77.7 | 77.7 | +2.86 (+3.82%) | 4,556,435 |
| 29 Aug 2023 | CNY | 73 | 75.98 | 72.21 | 74.84 | 74.84 | +3.14 (+4.38%) | 3,962,020 |
| 28 Aug 2023 | CNY | 77.22 | 77.85 | 71.19 | 71.7 | 71.7 | -1.8 (-2.45%) | 3,993,491 |
| 25 Aug 2023 | CNY | 75 | 75.06 | 73 | 73.5 | 73.5 | -2.1 (-2.78%) | 2,383,502 |
| 24 Aug 2023 | CNY | 73.05 | 77.3 | 71.51 | 75.6 | 75.6 | +3.12 (+4.30%) | 4,476,034 |
| 23 Aug 2023 | CNY | 70.88 | 73.13 | 70.63 | 72.48 | 72.48 | +1.6 (+2.26%) | 4,499,987 |
| 22 Aug 2023 | CNY | 71.81 | 72.3 | 68.8 | 70.88 | 70.88 | -0.53 (-0.74%) | 4,586,932 |
