| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 64.35 | 64.49 | 63.13 | 63.35 | 63.35 | -1.02 (-1.58%) | 3,573,957 |
| 19 Sep 2023 | CNY | 64.01 | 64.59 | 63.23 | 64.37 | 64.37 | +0.37 (+0.58%) | 2,662,844 |
| 18 Sep 2023 | CNY | 65 | 66.5 | 63.6 | 64 | 64 | -1 (-1.54%) | 4,381,013 |
| 15 Sep 2023 | CNY | 62.8 | 65.49 | 62.21 | 65 | 65 | +2.31 (+3.68%) | 4,991,656 |
| 14 Sep 2023 | CNY | 62.82 | 63.22 | 61.55 | 62.69 | 62.69 | +0.08 (+0.13%) | 1,816,896 |
| 13 Sep 2023 | CNY | 62.9 | 63.64 | 62.11 | 62.61 | 62.61 | -0.04 (-0.06%) | 1,708,327 |
| 12 Sep 2023 | CNY | 63.37 | 63.48 | 62.09 | 62.65 | 62.65 | -0.85 (-1.34%) | 1,445,440 |
| 11 Sep 2023 | CNY | 62.1 | 63.63 | 61.51 | 63.5 | 63.5 | +1.7 (+2.75%) | 3,523,844 |
| 8 Sep 2023 | CNY | 58.93 | 62.2 | 58.82 | 61.8 | 61.8 | +2.09 (+3.50%) | 3,021,763 |
| 7 Sep 2023 | CNY | 58.8 | 59.87 | 58.5 | 59.71 | 59.71 | +0.54 (+0.91%) | 2,089,730 |
| 6 Sep 2023 | CNY | 60.23 | 60.68 | 58.92 | 59.17 | 59.17 | -1.71 (-2.81%) | 2,268,277 |
| 5 Sep 2023 | CNY | 62.16 | 63 | 60.5 | 60.88 | 60.88 | -0.72 (-1.17%) | 2,988,330 |
| 4 Sep 2023 | CNY | 63.71 | 63.72 | 60.8 | 61.6 | 61.6 | -1.71 (-2.70%) | 3,068,752 |
| 1 Sep 2023 | CNY | 60.96 | 63.83 | 60.77 | 63.31 | 63.31 | +2.53 (+4.16%) | 3,039,121 |
| 31 Aug 2023 | CNY | 60.81 | 61.19 | 59.82 | 60.78 | 60.78 | +0.07 (+0.12%) | 1,985,701 |
| 30 Aug 2023 | CNY | 60.99 | 61.99 | 60 | 60.71 | 60.71 | -0.29 (-0.48%) | 2,048,213 |
| 29 Aug 2023 | CNY | 59.6 | 61.33 | 59.4 | 61 | 61 | +0.85 (+1.41%) | 3,036,211 |
| 28 Aug 2023 | CNY | 63.52 | 63.52 | 58.4 | 60.15 | 60.15 | +2.53 (+4.39%) | 4,201,835 |
| 25 Aug 2023 | CNY | 55 | 58 | 54.74 | 57.62 | 57.62 | +2.89 (+5.28%) | 4,929,245 |
| 24 Aug 2023 | CNY | 53.58 | 55.18 | 52.73 | 54.73 | 54.73 | +1.67 (+3.15%) | 2,333,512 |
| 23 Aug 2023 | CNY | 54.6 | 54.8 | 53 | 53.06 | 53.06 | -0.82 (-1.52%) | 1,271,187 |
| 22 Aug 2023 | CNY | 53.95 | 54.56 | 53.4 | 53.88 | 53.88 | +0.31 (+0.58%) | 2,041,415 |
| 21 Aug 2023 | CNY | 54.09 | 55.06 | 53.3 | 53.57 | 53.57 | -0.42 (-0.78%) | 1,695,500 |
| 18 Aug 2023 | CNY | 55.23 | 55.38 | 53.8 | 53.99 | 53.99 | -1.26 (-2.28%) | 2,194,542 |
| 17 Aug 2023 | CNY | 55.99 | 56.18 | 55 | 55.25 | 55.25 | -0.93 (-1.66%) | 899,430 |
| 16 Aug 2023 | CNY | 55.61 | 56.92 | 55.31 | 56.18 | 56.18 | +0.37 (+0.66%) | 1,682,550 |
| 15 Aug 2023 | CNY | 55.6 | 55.95 | 54.3 | 55.81 | 55.81 | +0.51 (+0.92%) | 1,447,141 |
| 14 Aug 2023 | CNY | 54.6 | 55.45 | 54.51 | 55.3 | 55.3 | +0.16 (+0.29%) | 1,117,209 |
| 11 Aug 2023 | CNY | 55.6 | 56.3 | 55.08 | 55.14 | 55.14 | -0.87 (-1.55%) | 879,948 |
| 10 Aug 2023 | CNY | 55.43 | 56.12 | 54.84 | 56.01 | 56.01 | +0.59 (+1.06%) | 901,559 |
