| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 74.4 | 77.75 | 71.67 | 76.1 | 76.1 | +0.59 (+0.78%) | 16,635,478 |
| 22 Sep 2023 | CNY | 73.44 | 76.61 | 73.03 | 75.51 | 75.51 | +1.78 (+2.41%) | 17,352,483 |
| 21 Sep 2023 | CNY | 69.8 | 75.97 | 69.59 | 73.73 | 73.73 | +2.83 (+3.99%) | 17,773,778 |
| 20 Sep 2023 | CNY | 69.88 | 73.6 | 69 | 70.9 | 70.9 | +0.84 (+1.20%) | 10,350,956 |
| 19 Sep 2023 | CNY | 71.36 | 72.95 | 69.67 | 70.06 | 70.06 | -1.3 (-1.82%) | 5,529,047 |
| 18 Sep 2023 | CNY | 68.9 | 73.72 | 68.66 | 71.36 | 71.36 | +2.36 (+3.42%) | 10,597,856 |
| 15 Sep 2023 | CNY | 70.2 | 70.88 | 68.88 | 69 | 69 | -0.87 (-1.25%) | 4,692,513 |
| 14 Sep 2023 | CNY | 71.26 | 71.6 | 69.75 | 69.87 | 69.87 | -1.44 (-2.02%) | 4,989,151 |
| 13 Sep 2023 | CNY | 72.45 | 73 | 70.85 | 71.31 | 71.31 | -1.34 (-1.84%) | 3,911,890 |
| 12 Sep 2023 | CNY | 72.57 | 74.27 | 72.12 | 72.65 | 72.65 | -0.06 (-0.08%) | 4,926,493 |
| 11 Sep 2023 | CNY | 71.9 | 73.45 | 71.05 | 72.71 | 72.71 | +1.16 (+1.62%) | 5,551,679 |
| 8 Sep 2023 | CNY | 73 | 73.44 | 71.48 | 71.55 | 71.55 | -1.48 (-2.03%) | 4,773,212 |
| 7 Sep 2023 | CNY | 75.41 | 75.48 | 72.95 | 73.03 | 73.03 | -2.38 (-3.16%) | 4,986,142 |
| 6 Sep 2023 | CNY | 75.63 | 76.02 | 74.39 | 75.41 | 75.41 | -0.71 (-0.93%) | 5,757,463 |
| 5 Sep 2023 | CNY | 75.4 | 77.75 | 74.68 | 76.12 | 76.12 | +0.51 (+0.67%) | 8,584,508 |
| 4 Sep 2023 | CNY | 73.86 | 76.5 | 72.75 | 75.61 | 75.61 | +1.75 (+2.37%) | 8,035,235 |
| 1 Sep 2023 | CNY | 75.24 | 75.79 | 73.83 | 73.86 | 73.86 | -1.18 (-1.57%) | 5,530,785 |
| 31 Aug 2023 | CNY | 76.9 | 76.9 | 74.4 | 75.04 | 75.04 | -1.72 (-2.24%) | 7,741,268 |
| 30 Aug 2023 | CNY | 76.88 | 77.78 | 75.51 | 76.76 | 76.76 | -0.96 (-1.24%) | 10,386,123 |
| 29 Aug 2023 | CNY | 74.9 | 77.97 | 74.6 | 77.72 | 77.72 | +2.17 (+2.87%) | 8,499,589 |
| 28 Aug 2023 | CNY | 80 | 80.5 | 75.2 | 75.55 | 75.55 | +0.87 (+1.16%) | 9,856,147 |
| 25 Aug 2023 | CNY | 74.9 | 76.47 | 74.26 | 74.68 | 74.68 | -1.28 (-1.69%) | 5,922,826 |
| 24 Aug 2023 | CNY | 74.82 | 77.71 | 74.1 | 75.96 | 75.96 | +1.74 (+2.34%) | 8,365,280 |
| 23 Aug 2023 | CNY | 77.23 | 77.6 | 74.18 | 74.22 | 74.22 | -3.47 (-4.47%) | 7,114,392 |
| 22 Aug 2023 | CNY | 78.95 | 79.23 | 75.75 | 77.69 | 77.69 | -0.42 (-0.54%) | 8,642,832 |
| 21 Aug 2023 | CNY | 80.6 | 81.01 | 77.95 | 78.11 | 78.11 | -2.98 (-3.67%) | 9,162,170 |
| 18 Aug 2023 | CNY | 82.9 | 84.2 | 81.09 | 81.09 | 81.09 | -2.03 (-2.44%) | 5,423,664 |
| 17 Aug 2023 | CNY | 82.01 | 83.9 | 81.45 | 83.12 | 83.12 | +0.26 (+0.31%) | 6,386,960 |
| 16 Aug 2023 | CNY | 83.94 | 84.98 | 82.65 | 82.86 | 82.86 | -1.03 (-1.23%) | 5,541,229 |
| 15 Aug 2023 | CNY | 87 | 87 | 82.8 | 83.89 | 83.89 | -3.19 (-3.66%) | 9,779,187 |
